Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 11.25
+0.05 (0.45%)
Aug 26, 2026, 1:30 PM CST
TPE:3052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.20 | 11.25 | 11.05 | 11.20 | 11.20 | -0.44% | 479,222 |
| Aug 24, 2026 | 11.20 | 11.35 | 11.15 | 11.25 | 11.25 | 0.90% | 465,024 |
| Aug 21, 2026 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 288,911 |
| Aug 20, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -0.88% | 207,942 |
| Aug 19, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 359,986 |
| Aug 18, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -1.33% | 249,651 |
| Aug 17, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.44% | 265,650 |
| Aug 14, 2026 | 11.35 | 11.35 | 11.20 | 11.25 | 11.25 | - | 869,324 |
| Aug 13, 2026 | 11.05 | 11.30 | 11.05 | 11.25 | 11.25 | 3.69% | 1,617,199 |
| Aug 12, 2026 | 10.85 | 10.95 | 10.85 | 10.85 | 10.85 | 0.46% | 277,994 |
| Aug 11, 2026 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 0.93% | 406,249 |
| Aug 10, 2026 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | - | 136,818 |
| Aug 7, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 131,247 |
| Aug 6, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 221,698 |
| Aug 5, 2026 | 10.55 | 10.65 | 10.55 | 10.55 | 10.55 | - | 116,672 |
| Aug 4, 2026 | 10.55 | 10.80 | 10.45 | 10.55 | 10.55 | - | 369,178 |
| Aug 3, 2026 | 10.50 | 10.60 | 10.45 | 10.55 | 10.55 | - | 171,392 |
| Jul 31, 2026 | 10.55 | 10.60 | 10.50 | 10.55 | 10.55 | 0.96% | 255,741 |
| Jul 30, 2026 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 550,264 |
| Jul 29, 2026 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -1.41% | 504,439 |
| Jul 28, 2026 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | -0.47% | 388,934 |
| Jul 27, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 237,989 |
| Jul 24, 2026 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 141,434 |
| Jul 23, 2026 | 10.70 | 10.80 | 10.60 | 10.65 | 10.65 | -0.47% | 180,084 |
| Jul 22, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | 337,306 |
| Jul 21, 2026 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 210,165 |
| Jul 20, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 243,053 |
| Jul 17, 2026 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | -0.46% | 355,842 |
| Jul 16, 2026 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | - | 219,869 |
| Jul 15, 2026 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | - | 670,084 |
| Jul 14, 2026 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | - | 473,608 |
| Jul 13, 2026 | 10.90 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 234,425 |
| Jul 9, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.46% | 167,221 |
| Jul 8, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.91% | 205,443 |
| Jul 7, 2026 | 11.05 | 11.05 | 10.85 | 10.95 | 10.95 | -0.45% | 375,436 |
| Jul 6, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.45% | 381,674 |
| Jul 3, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 718,343 |
| Jul 2, 2026 | 10.80 | 10.95 | 10.70 | 10.90 | 10.90 | 1.40% | 596,355 |
| Jul 1, 2026 | 10.75 | 10.90 | 10.65 | 10.75 | 10.75 | 0.47% | 730,861 |
| Jun 30, 2026 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 188,947 |
| Jun 29, 2026 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | 0.47% | 116,655 |
| Jun 26, 2026 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.94% | 318,093 |
| Jun 25, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | - | 144,848 |
| Jun 24, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 171,680 |
| Jun 23, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.93% | 282,470 |
| Jun 22, 2026 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.92% | 494,380 |
| Jun 18, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | - | 355,312 |
| Jun 17, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 254,413 |
| Jun 16, 2026 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 172,414 |
| Jun 15, 2026 | 10.95 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 307,930 |