APCB Inc. (TPE:6108)
Taiwan · Delayed Price · Currency is TWD 24.40
+0.40 (1.67%)
Sep 24, 2026, 1:30 PM CST
APCB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.05 | 24.50 | 24.00 | 24.40 | 24.40 | 1.67% | 1,131,638 |
| Sep 23, 2026 | 23.65 | 24.30 | 23.50 | 24.00 | 24.00 | 1.69% | 787,468 |
| Sep 22, 2026 | 24.15 | 24.60 | 23.45 | 23.60 | 23.60 | -0.84% | 1,649,559 |
| Sep 21, 2026 | 23.90 | 24.40 | 23.60 | 23.80 | 23.80 | -1.24% | 1,004,474 |
| Sep 20, 2026 | 24.20 | 24.60 | 23.70 | 24.10 | 24.10 | - | 245,966 |
| Sep 18, 2026 | 24.20 | 24.55 | 23.70 | 24.10 | 24.10 | -0.82% | 1,681,966 |
| Sep 17, 2026 | 23.20 | 25.15 | 23.20 | 24.30 | 24.30 | 5.65% | 3,588,253 |
| Sep 16, 2026 | 23.00 | 23.20 | 22.30 | 23.00 | 23.00 | 2.68% | 2,492,543 |
| Sep 15, 2026 | 22.10 | 22.80 | 22.10 | 22.40 | 22.40 | 1.13% | 2,680,974 |
| Sep 14, 2026 | 22.00 | 22.50 | 21.40 | 22.15 | 22.15 | - | 2,243,278 |
| Sep 11, 2026 | 22.40 | 22.80 | 22.00 | 22.15 | 22.15 | -4.94% | 2,106,703 |
| Sep 10, 2026 | 23.50 | 23.85 | 22.70 | 23.30 | 23.30 | -0.21% | 1,419,179 |
| Sep 9, 2026 | 22.25 | 23.70 | 22.10 | 23.35 | 23.35 | 4.94% | 2,008,941 |
| Sep 8, 2026 | 22.80 | 22.90 | 22.15 | 22.25 | 22.25 | -3.05% | 1,446,413 |
| Sep 7, 2026 | 23.30 | 23.60 | 22.80 | 22.95 | 22.95 | - | 1,804,750 |
| Sep 4, 2026 | 23.25 | 23.50 | 22.70 | 22.95 | 22.95 | -0.43% | 1,378,795 |
| Sep 3, 2026 | 24.25 | 24.25 | 23.05 | 23.05 | 23.05 | -3.56% | 2,740,157 |
| Sep 2, 2026 | 23.55 | 24.60 | 23.50 | 23.90 | 23.90 | - | 2,557,023 |
| Sep 1, 2026 | 24.00 | 24.45 | 23.60 | 23.90 | 23.90 | 0.21% | 2,050,810 |
| Aug 31, 2026 | 26.00 | 26.15 | 23.70 | 23.85 | 23.85 | -7.20% | 6,633,776 |
| Aug 28, 2026 | 24.30 | 26.15 | 24.10 | 25.70 | 25.70 | 7.98% | 11,060,642 |
| Aug 27, 2026 | 23.85 | 24.60 | 23.10 | 23.80 | 23.80 | 4.62% | 4,277,452 |
| Aug 26, 2026 | 22.85 | 23.30 | 22.45 | 22.75 | 22.75 | -0.44% | 3,947,429 |
| Aug 25, 2026 | 22.45 | 23.60 | 21.90 | 22.85 | 22.85 | -2.35% | 5,723,486 |
| Aug 24, 2026 | 24.70 | 24.70 | 23.40 | 23.40 | 23.40 | -9.83% | 3,904,718 |
| Aug 21, 2026 | 26.55 | 26.55 | 24.80 | 25.95 | 25.95 | -0.19% | 6,326,680 |
| Aug 20, 2026 | 25.25 | 26.60 | 24.15 | 26.00 | 26.00 | 5.05% | 9,855,505 |
| Aug 19, 2026 | 23.75 | 25.80 | 23.35 | 24.75 | 24.75 | 4.87% | 5,933,400 |
| Aug 18, 2026 | 23.10 | 24.00 | 23.00 | 23.60 | 23.60 | 3.06% | 3,489,020 |
| Aug 17, 2026 | 22.40 | 23.35 | 22.20 | 22.90 | 22.90 | 3.62% | 3,090,934 |
| Aug 14, 2026 | 21.70 | 22.60 | 20.95 | 22.10 | 22.10 | 1.84% | 3,077,482 |
| Aug 13, 2026 | 19.95 | 21.80 | 19.85 | 21.70 | 21.70 | 8.77% | 4,151,310 |
| Aug 12, 2026 | 19.85 | 20.20 | 19.65 | 19.95 | 19.95 | 2.05% | 2,046,188 |
| Aug 11, 2026 | 19.35 | 20.30 | 19.05 | 19.55 | 19.55 | 4.55% | 2,236,936 |
| Aug 10, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 18.70 | -1.06% | 599,029 |
| Aug 7, 2026 | 18.15 | 19.15 | 18.00 | 18.90 | 18.90 | 5.00% | 960,626 |
| Aug 6, 2026 | 17.55 | 18.15 | 17.30 | 18.00 | 18.00 | 3.45% | 592,239 |
| Aug 5, 2026 | 17.35 | 17.45 | 17.05 | 17.40 | 17.40 | 2.96% | 677,732 |
| Aug 4, 2026 | 16.75 | 17.10 | 16.70 | 16.90 | 16.90 | - | 195,519 |
| Aug 3, 2026 | 16.55 | 17.05 | 16.55 | 16.90 | 16.90 | 1.50% | 779,332 |
| Jul 31, 2026 | 16.75 | 17.50 | 16.65 | 16.65 | 16.65 | 2.46% | 1,198,127 |
| Jul 30, 2026 | 16.40 | 16.70 | 16.25 | 16.25 | 16.25 | -0.61% | 993,068 |
| Jul 29, 2026 | 16.85 | 16.85 | 16.10 | 16.35 | 16.35 | -0.61% | 899,373 |
| Jul 28, 2026 | 16.60 | 16.70 | 16.45 | 16.45 | 16.45 | -2.66% | 811,769 |
| Jul 27, 2026 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.30% | 726,056 |
| Jul 24, 2026 | 16.70 | 16.85 | 16.65 | 16.85 | 16.85 | 0.60% | 476,617 |
| Jul 23, 2026 | 16.85 | 16.95 | 16.60 | 16.75 | 16.75 | 0.90% | 305,543 |
| Jul 22, 2026 | 16.85 | 16.95 | 16.60 | 16.60 | 16.60 | -0.60% | 748,906 |
| Jul 21, 2026 | 16.70 | 17.00 | 16.65 | 16.70 | 16.70 | 1.83% | 769,726 |
| Jul 20, 2026 | 16.45 | 16.80 | 16.20 | 16.40 | 16.40 | -0.61% | 802,903 |