Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 10.35
0.00 (0.00%)
Sep 18, 2026, 1:30 PM CST
TPE:3052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 10.85 | 10.95 | 10.85 | 10.85 | 10.27 | 0.46% | 277,994 |
| Aug 11, 2026 | 10.80 | 10.90 | 10.75 | 10.80 | 10.22 | 0.93% | 406,249 |
| Aug 10, 2026 | 10.70 | 10.75 | 10.70 | 10.70 | 10.12 | - | 137,059 |
| Aug 7, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.12 | 0.47% | 131,247 |
| Aug 6, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.08 | 0.95% | 221,698 |
| Aug 5, 2026 | 10.55 | 10.65 | 10.55 | 10.55 | 9.98 | - | 116,672 |
| Aug 4, 2026 | 10.55 | 10.80 | 10.45 | 10.55 | 9.98 | - | 369,178 |
| Aug 3, 2026 | 10.50 | 10.60 | 10.45 | 10.55 | 9.98 | - | 171,392 |
| Jul 31, 2026 | 10.55 | 10.60 | 10.50 | 10.55 | 9.98 | 0.96% | 255,741 |
| Jul 30, 2026 | 10.50 | 10.60 | 10.40 | 10.45 | 9.89 | -0.48% | 550,264 |
| Jul 29, 2026 | 10.75 | 10.75 | 10.40 | 10.50 | 9.93 | -1.41% | 504,439 |
| Jul 28, 2026 | 10.65 | 10.65 | 10.55 | 10.65 | 10.08 | -0.47% | 388,934 |
| Jul 27, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.12 | - | 237,989 |
| Jul 24, 2026 | 10.65 | 10.70 | 10.60 | 10.70 | 10.12 | 0.47% | 141,434 |
| Jul 23, 2026 | 10.70 | 10.80 | 10.60 | 10.65 | 10.08 | -0.47% | 181,503 |
| Jul 22, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.12 | -1.38% | 337,675 |
| Jul 21, 2026 | 10.85 | 10.85 | 10.70 | 10.85 | 10.27 | 1.40% | 210,165 |
| Jul 20, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.12 | -0.93% | 243,053 |
| Jul 17, 2026 | 10.85 | 10.85 | 10.70 | 10.80 | 10.22 | -0.46% | 355,842 |
| Jul 16, 2026 | 10.95 | 11.00 | 10.85 | 10.85 | 10.27 | - | 219,869 |
| Jul 15, 2026 | 10.95 | 11.00 | 10.80 | 10.85 | 10.27 | - | 670,084 |
| Jul 14, 2026 | 10.95 | 10.95 | 10.75 | 10.85 | 10.27 | - | 473,980 |
| Jul 13, 2026 | 10.90 | 10.95 | 10.85 | 10.85 | 10.27 | -0.46% | 234,425 |
| Jul 9, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.31 | 0.46% | 167,221 |