Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 10.65
-0.05 (-0.47%)
Oct 28, 2026, 1:30 PM CST
TPE:3052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 281,946 |
| Oct 27, 2026 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | 1.42% | 273,333 |
| Oct 22, 2026 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | 241,420 |
| Oct 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 87,512 |
| Oct 20, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.47% | 178,123 |
| Oct 19, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | -0.46% | 415,160 |
| Oct 16, 2026 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | 0.93% | 411,581 |
| Oct 15, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 155,009 |
| Oct 14, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 112,115 |
| Oct 13, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 277,743 |
| Oct 12, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.39% | 503,482 |
| Oct 8, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | -0.48% | 102,731 |
| Oct 7, 2026 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 92,511 |
| Oct 6, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | - | 156,770 |
| Oct 5, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | - | 90,665 |
| Oct 2, 2026 | 10.45 | 10.50 | 10.40 | 10.45 | 10.45 | - | 144,578 |
| Oct 1, 2026 | 10.40 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 388,657 |
| Sep 30, 2026 | 10.35 | 10.45 | 10.35 | 10.40 | 10.40 | 0.48% | 235,038 |
| Sep 29, 2026 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 128,344 |
| Sep 24, 2026 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | - | 170,796 |
| Sep 23, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 241,125 |
| Sep 22, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | - | 222,887 |
| Sep 21, 2026 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | - | 190,769 |
| Sep 18, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | - | 152,409 |
| Sep 17, 2026 | 10.30 | 10.40 | 10.20 | 10.35 | 10.35 | 0.49% | 330,092 |
| Sep 16, 2026 | 10.25 | 10.35 | 10.20 | 10.30 | 10.30 | 0.98% | 111,245 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 264,661 |
| Sep 14, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 214,770 |
| Sep 11, 2026 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | -0.48% | 457,429 |
| Sep 10, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | -0.95% | 119,897 |
| Sep 9, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.48% | 78,715 |
| Sep 8, 2026 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | 133,865 |
| Sep 7, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 107,959 |
| Sep 4, 2026 | 10.55 | 10.55 | 10.35 | 10.50 | 10.50 | -0.47% | 493,310 |
| Sep 3, 2026 | 10.55 | 10.60 | 10.50 | 10.55 | 10.55 | - | 260,961 |
| Sep 2, 2026 | 10.60 | 10.60 | 10.45 | 10.55 | 10.55 | -0.47% | 447,959 |
| Sep 1, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 306,573 |
| Aug 31, 2026 | 11.10 | 11.20 | 11.05 | 11.15 | 10.55 | - | 541,496 |
| Aug 28, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 10.55 | -0.89% | 582,375 |
| Aug 27, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 10.64 | - | 293,659 |
| Aug 26, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 10.64 | 0.45% | 326,514 |
| Aug 25, 2026 | 11.20 | 11.25 | 11.05 | 11.20 | 10.60 | -0.44% | 484,222 |
| Aug 24, 2026 | 11.20 | 11.35 | 11.15 | 11.25 | 10.64 | 0.90% | 465,024 |
| Aug 21, 2026 | 11.20 | 11.25 | 11.15 | 11.15 | 10.55 | -0.45% | 288,911 |
| Aug 20, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 10.60 | -0.88% | 207,942 |
| Aug 19, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 10.69 | 1.35% | 359,986 |
| Aug 18, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 10.55 | -1.33% | 249,651 |
| Aug 17, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.69 | 0.44% | 265,650 |
| Aug 14, 2026 | 11.35 | 11.35 | 11.20 | 11.25 | 10.64 | - | 869,624 |
| Aug 13, 2026 | 11.05 | 11.30 | 11.05 | 11.25 | 10.64 | 3.69% | 1,617,199 |