APCB Inc. (TPE:6108)
Taiwan · Delayed Price · Currency is TWD 23.05
-0.85 (-3.56%)
Sep 3, 2026, 1:30 PM CST
APCB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 17.25 | 17.30 | 16.50 | 16.50 | 16.50 | -5.44% | 694,338 |
| Jul 16, 2026 | 17.75 | 17.75 | 17.45 | 17.45 | 17.45 | -1.69% | 666,405 |
| Jul 15, 2026 | 17.45 | 17.80 | 17.45 | 17.75 | 17.75 | 1.72% | 807,901 |
| Jul 14, 2026 | 18.30 | 18.30 | 17.10 | 17.45 | 17.45 | -3.86% | 846,343 |
| Jul 13, 2026 | 18.80 | 18.80 | 18.05 | 18.15 | 18.15 | -2.42% | 588,889 |
| Jul 9, 2026 | 18.45 | 18.60 | 18.30 | 18.60 | 18.60 | 1.36% | 547,251 |
| Jul 8, 2026 | 18.30 | 18.55 | 18.20 | 18.35 | 18.35 | - | 395,304 |
| Jul 7, 2026 | 18.95 | 19.10 | 18.35 | 18.35 | 18.35 | -3.42% | 548,145 |
| Jul 6, 2026 | 19.10 | 19.35 | 18.85 | 19.00 | 19.00 | - | 607,002 |
| Jul 3, 2026 | 18.50 | 19.15 | 18.35 | 19.00 | 19.00 | 2.98% | 1,424,072 |
| Jul 2, 2026 | 18.05 | 18.55 | 18.05 | 18.45 | 18.45 | 1.65% | 856,464 |
| Jul 1, 2026 | 18.55 | 18.55 | 18.05 | 18.15 | 18.15 | -3.46% | 1,082,515 |
| Jun 30, 2026 | 18.10 | 18.95 | 18.05 | 18.80 | 18.80 | 3.87% | 1,383,471 |
| Jun 29, 2026 | 18.25 | 18.40 | 18.05 | 18.10 | 18.10 | -0.28% | 444,025 |
| Jun 26, 2026 | 18.55 | 18.70 | 18.10 | 18.15 | 18.15 | -2.42% | 681,882 |
| Jun 25, 2026 | 18.90 | 18.90 | 18.55 | 18.60 | 18.60 | -1.33% | 309,610 |
| Jun 24, 2026 | 18.85 | 19.00 | 18.55 | 18.85 | 18.85 | -0.26% | 529,791 |