APCB Inc. (TPE:6108)
Taiwan · Delayed Price · Currency is TWD 30.85
+1.65 (5.65%)
Oct 16, 2026, 1:30 PM CST
APCB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.25 | 31.10 | 28.65 | 30.85 | 30.85 | 5.65% | 9,937,103 |
| Oct 15, 2026 | 29.35 | 31.60 | 28.35 | 29.20 | 29.20 | 1.21% | 14,659,604 |
| Oct 14, 2026 | 26.45 | 28.85 | 26.45 | 28.85 | 28.85 | 9.90% | 7,728,481 |
| Oct 13, 2026 | 26.50 | 27.75 | 25.70 | 26.25 | 26.25 | 1.16% | 3,782,884 |
| Oct 12, 2026 | 24.50 | 26.00 | 23.65 | 25.95 | 25.95 | 1.37% | 2,019,453 |
| Oct 8, 2026 | 25.75 | 25.80 | 24.95 | 25.60 | 25.60 | -1.35% | 1,474,321 |
| Oct 7, 2026 | 24.50 | 26.15 | 24.50 | 25.95 | 25.95 | 6.35% | 3,288,330 |
| Oct 6, 2026 | 25.80 | 26.00 | 25.10 | 25.40 | 24.40 | -0.97% | 2,226,345 |
| Oct 5, 2026 | 26.10 | 26.10 | 25.30 | 25.65 | 24.64 | -0.19% | 1,527,530 |
| Oct 2, 2026 | 25.00 | 25.80 | 24.80 | 25.70 | 24.69 | 2.80% | 1,558,395 |
| Oct 1, 2026 | 25.25 | 26.35 | 24.80 | 25.00 | 24.02 | -0.20% | 2,564,254 |
| Sep 30, 2026 | 24.50 | 25.40 | 24.50 | 25.05 | 24.06 | 2.66% | 1,909,273 |
| Sep 29, 2026 | 24.50 | 24.65 | 24.00 | 24.40 | 23.44 | - | 1,269,830 |
| Sep 24, 2026 | 24.05 | 24.50 | 24.00 | 24.40 | 23.44 | 1.67% | 1,139,657 |
| Sep 23, 2026 | 23.65 | 24.30 | 23.50 | 24.00 | 23.06 | 1.69% | 789,468 |
| Sep 22, 2026 | 24.15 | 24.60 | 23.45 | 23.60 | 22.67 | -0.84% | 1,649,559 |
| Sep 21, 2026 | 23.90 | 24.40 | 23.60 | 23.80 | 22.86 | -1.24% | 1,004,474 |
| Sep 18, 2026 | 24.20 | 24.55 | 23.70 | 24.10 | 23.15 | -0.82% | 1,681,966 |
| Sep 17, 2026 | 23.20 | 25.15 | 23.20 | 24.30 | 23.34 | 5.65% | 3,588,253 |
| Sep 16, 2026 | 23.00 | 23.20 | 22.30 | 23.00 | 22.09 | 2.68% | 2,492,543 |
| Sep 15, 2026 | 22.10 | 22.80 | 22.10 | 22.40 | 21.52 | 1.13% | 2,680,974 |
| Sep 14, 2026 | 22.00 | 22.50 | 21.40 | 22.15 | 21.28 | - | 2,243,278 |
| Sep 11, 2026 | 22.40 | 22.80 | 22.00 | 22.15 | 21.28 | -4.94% | 2,309,114 |
| Sep 10, 2026 | 23.50 | 23.85 | 22.70 | 23.30 | 22.38 | -0.21% | 1,572,181 |
| Sep 9, 2026 | 22.25 | 23.70 | 22.10 | 23.35 | 22.43 | 4.94% | 2,008,941 |
| Sep 8, 2026 | 22.80 | 22.90 | 22.15 | 22.25 | 21.37 | -3.05% | 1,446,413 |
| Sep 7, 2026 | 23.30 | 23.60 | 22.80 | 22.95 | 22.05 | - | 1,804,750 |
| Sep 4, 2026 | 23.25 | 23.50 | 22.70 | 22.95 | 22.05 | -0.43% | 1,378,795 |
| Sep 3, 2026 | 24.25 | 24.25 | 23.05 | 23.05 | 22.14 | -3.56% | 2,740,157 |
| Sep 2, 2026 | 23.55 | 24.60 | 23.50 | 23.90 | 22.96 | - | 2,557,023 |
| Sep 1, 2026 | 24.00 | 24.45 | 23.60 | 23.90 | 22.96 | 0.21% | 2,663,045 |
| Aug 31, 2026 | 26.00 | 26.15 | 23.70 | 23.85 | 22.91 | -7.20% | 6,633,776 |
| Aug 28, 2026 | 24.30 | 26.15 | 24.10 | 25.70 | 24.69 | 7.98% | 11,060,642 |
| Aug 27, 2026 | 23.85 | 24.60 | 23.10 | 23.80 | 22.86 | 4.62% | 4,277,452 |
| Aug 26, 2026 | 22.85 | 23.30 | 22.45 | 22.75 | 21.85 | -0.44% | 3,947,429 |
| Aug 25, 2026 | 22.45 | 23.60 | 21.90 | 22.85 | 21.95 | -2.35% | 5,723,486 |
| Aug 24, 2026 | 24.70 | 24.70 | 23.40 | 23.40 | 22.48 | -9.83% | 3,904,718 |
| Aug 21, 2026 | 26.55 | 26.55 | 24.80 | 25.95 | 24.93 | -0.19% | 6,326,680 |
| Aug 20, 2026 | 25.25 | 26.60 | 24.15 | 26.00 | 24.98 | 5.05% | 9,855,505 |
| Aug 19, 2026 | 23.75 | 25.80 | 23.35 | 24.75 | 23.78 | 4.87% | 5,933,400 |
| Aug 18, 2026 | 23.10 | 24.00 | 23.00 | 23.60 | 22.67 | 3.06% | 3,495,620 |
| Aug 17, 2026 | 22.40 | 23.35 | 22.20 | 22.90 | 22.00 | 3.62% | 3,090,934 |
| Aug 14, 2026 | 21.70 | 22.60 | 20.95 | 22.10 | 21.23 | 1.84% | 3,290,187 |
| Aug 13, 2026 | 19.95 | 21.80 | 19.85 | 21.70 | 20.85 | 8.77% | 4,151,310 |
| Aug 12, 2026 | 19.85 | 20.20 | 19.65 | 19.95 | 19.16 | 2.05% | 2,046,188 |
| Aug 11, 2026 | 19.35 | 20.30 | 19.05 | 19.55 | 18.78 | 4.55% | 2,236,936 |
| Aug 10, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 17.96 | -1.06% | 599,029 |
| Aug 7, 2026 | 18.15 | 19.15 | 18.00 | 18.90 | 18.16 | 5.00% | 1,068,626 |
| Aug 6, 2026 | 17.55 | 18.15 | 17.30 | 18.00 | 17.29 | 3.45% | 592,239 |
| Aug 5, 2026 | 17.35 | 17.45 | 17.05 | 17.40 | 16.71 | 2.96% | 677,732 |