APCB Inc. (TPE:6108)
Taiwan · Delayed Price · Currency is TWD 14.90
-0.10 (-0.67%)
Jan 22, 2026, 1:35 PM CST
APCB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.95 | 15.15 | 14.70 | 14.90 | 14.90 | - | 254,503 |
| Jan 21, 2026 | 14.95 | 14.95 | 14.65 | 14.90 | 14.90 | 0.68% | 295,547 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.75 | 14.80 | 14.80 | -1.66% | 251,421 |
| Jan 19, 2026 | 15.00 | 15.10 | 14.85 | 15.05 | 15.05 | - | 217,323 |
| Jan 16, 2026 | 15.10 | 15.15 | 14.65 | 15.05 | 15.05 | - | 323,264 |
| Jan 15, 2026 | 14.95 | 15.05 | 14.80 | 15.05 | 15.05 | 1.01% | 194,610 |
| Jan 14, 2026 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | -0.67% | 278,828 |
| Jan 13, 2026 | 15.30 | 15.30 | 14.85 | 15.00 | 15.00 | -0.99% | 253,138 |
| Jan 12, 2026 | 14.40 | 15.25 | 14.35 | 15.15 | 15.15 | 5.57% | 1,517,631 |
| Jan 9, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | -0.35% | 142,573 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 199,291 |
| Jan 7, 2026 | 14.45 | 14.55 | 14.40 | 14.40 | 14.40 | - | 256,328 |
| Jan 6, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | -1.03% | 246,170 |
| Jan 5, 2026 | 14.65 | 14.70 | 14.30 | 14.55 | 14.55 | 0.69% | 266,215 |
| Jan 2, 2026 | 14.35 | 14.70 | 14.35 | 14.45 | 14.45 | 0.70% | 198,324 |
| Dec 31, 2025 | 14.60 | 14.60 | 14.25 | 14.35 | 14.35 | -1.37% | 163,913 |
| Dec 30, 2025 | 14.45 | 14.60 | 14.35 | 14.55 | 14.55 | - | 274,031 |
| Dec 29, 2025 | 14.40 | 14.55 | 14.30 | 14.55 | 14.55 | 0.69% | 346,971 |
| Dec 26, 2025 | 14.30 | 14.50 | 14.05 | 14.45 | 14.45 | -0.34% | 322,347 |
| Dec 24, 2025 | 14.55 | 14.55 | 14.25 | 14.50 | 14.50 | - | 190,468 |
| Dec 23, 2025 | 14.60 | 14.65 | 14.30 | 14.50 | 14.50 | - | 155,093 |
| Dec 22, 2025 | 14.25 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 155,203 |
| Dec 19, 2025 | 14.65 | 14.65 | 14.30 | 14.30 | 14.30 | -2.72% | 151,712 |
| Dec 18, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 3.52% | 322,603 |
| Dec 17, 2025 | 14.40 | 14.60 | 14.00 | 14.20 | 14.20 | - | 201,927 |
| Dec 16, 2025 | 14.50 | 14.80 | 14.15 | 14.20 | 14.20 | -2.41% | 267,740 |
| Dec 15, 2025 | 14.35 | 14.70 | 14.25 | 14.55 | 14.55 | 0.69% | 184,351 |
| Dec 12, 2025 | 14.20 | 14.45 | 14.15 | 14.45 | 14.45 | 1.76% | 142,132 |
| Dec 11, 2025 | 14.55 | 15.00 | 14.15 | 14.20 | 14.20 | -3.40% | 394,041 |
| Dec 10, 2025 | 14.55 | 14.80 | 14.55 | 14.70 | 14.70 | 1.03% | 468,322 |
| Dec 9, 2025 | 14.50 | 14.65 | 14.30 | 14.55 | 14.55 | - | 227,607 |
| Dec 8, 2025 | 14.40 | 15.00 | 14.40 | 14.55 | 14.55 | 0.69% | 463,795 |
| Dec 5, 2025 | 14.30 | 14.45 | 13.85 | 14.45 | 14.45 | 1.40% | 273,206 |
| Dec 4, 2025 | 14.30 | 14.80 | 14.15 | 14.25 | 14.25 | 2.89% | 681,996 |
| Dec 3, 2025 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | - | 113,311 |
| Dec 2, 2025 | 13.75 | 14.30 | 13.75 | 13.85 | 13.85 | - | 817,645 |
| Dec 1, 2025 | 12.85 | 14.05 | 12.85 | 13.85 | 13.85 | 8.20% | 806,728 |
| Nov 28, 2025 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | -0.39% | 105,364 |
| Nov 27, 2025 | 12.95 | 12.95 | 12.70 | 12.85 | 12.85 | -0.77% | 135,900 |
| Nov 26, 2025 | 12.95 | 13.10 | 12.80 | 12.95 | 12.95 | 0.78% | 118,488 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 190,509 |
| Nov 24, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1.98% | 45,074 |
| Nov 21, 2025 | 12.95 | 13.00 | 12.60 | 12.65 | 12.65 | -1.94% | 76,595 |
| Nov 20, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 98,004 |
| Nov 19, 2025 | 12.85 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 47,392 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.80 | 12.95 | 12.95 | -1.52% | 93,383 |
| Nov 17, 2025 | 13.45 | 13.75 | 13.15 | 13.15 | 13.15 | -2.59% | 119,535 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.10% | 115,683 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 131,249 |
| Nov 12, 2025 | 13.60 | 13.95 | 13.60 | 13.80 | 13.80 | 1.47% | 154,040 |