aiPlex Corporation (TPE:6225)
Taiwan · Delayed Price · Currency is TWD 51.00
+2.20 (4.51%)
Aug 19, 2026, 11:55 AM CST
aiPlex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 9.91% | 360,247 |
| Aug 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 9.90% | 60,888 |
| Aug 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 9.93% | 396,961 |
| Aug 13, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 9.87% | 48,123 |
| Aug 12, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 9.85% | 30,081 |
| Aug 11, 2026 | 30.45 | 30.45 | 29.60 | 30.45 | 30.45 | 9.93% | 110,889 |
| Aug 10, 2026 | 26.85 | 28.50 | 26.85 | 27.70 | 27.70 | 6.74% | 68,293 |
| Aug 7, 2026 | 26.90 | 27.70 | 25.80 | 25.95 | 25.95 | 2.98% | 139,854 |
| Aug 6, 2026 | 26.70 | 26.75 | 24.55 | 25.20 | 25.20 | 3.49% | 105,700 |
| Aug 5, 2026 | 24.00 | 24.85 | 24.00 | 24.35 | 24.35 | 7.74% | 17,915 |
| Aug 4, 2026 | 24.50 | 24.50 | 22.60 | 22.60 | 22.60 | -2.16% | 66,000 |
| Aug 3, 2026 | 22.20 | 24.65 | 22.20 | 23.10 | 23.10 | 2.67% | 32,508 |
| Jul 31, 2026 | 24.00 | 24.70 | 22.15 | 22.50 | 22.50 | -3.02% | 59,846 |
| Jul 30, 2026 | 24.00 | 25.00 | 22.75 | 23.20 | 23.20 | -0.22% | 25,304 |
| Jul 29, 2026 | 26.30 | 28.25 | 23.25 | 23.25 | 23.25 | -9.53% | 138,595 |
| Jul 28, 2026 | 26.00 | 26.45 | 25.70 | 25.70 | 25.70 | 6.86% | 31,725 |
| Jul 27, 2026 | 25.65 | 25.65 | 24.05 | 24.05 | 24.05 | 0.21% | 9,069 |
| Jul 24, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -5.33% | 40,495 |
| Jul 23, 2026 | 26.45 | 27.00 | 25.35 | 25.35 | 25.35 | 0.80% | 28,116 |
| Jul 22, 2026 | 26.90 | 27.00 | 25.15 | 25.15 | 25.15 | -3.45% | 17,428 |
| Jul 21, 2026 | 26.50 | 26.80 | 25.95 | 26.05 | 26.05 | 1.96% | 6,149 |
| Jul 20, 2026 | 26.50 | 26.60 | 25.55 | 25.55 | 25.55 | -1.73% | 60,456 |
| Jul 17, 2026 | 26.40 | 26.50 | 23.75 | 26.00 | 26.00 | 1.76% | 38,979 |
| Jul 16, 2026 | 27.20 | 27.20 | 25.50 | 25.55 | 25.55 | -2.85% | 29,450 |
| Jul 15, 2026 | 25.50 | 27.10 | 25.50 | 26.30 | 26.30 | 6.69% | 18,301 |
| Jul 14, 2026 | 24.00 | 25.50 | 24.00 | 24.65 | 24.65 | 1.86% | 21,050 |
| Jul 13, 2026 | 24.10 | 25.50 | 23.80 | 24.20 | 24.20 | 3.86% | 18,139 |
| Jul 9, 2026 | 23.20 | 24.60 | 23.20 | 23.30 | 23.30 | 1.30% | 6,295 |
| Jul 8, 2026 | 23.20 | 23.20 | 22.60 | 23.00 | 23.00 | -0.65% | 14,674 |
| Jul 7, 2026 | 23.50 | 23.60 | 23.15 | 23.15 | 23.15 | -1.49% | 20,991 |
| Jul 6, 2026 | 24.10 | 25.00 | 23.50 | 23.50 | 23.50 | -1.88% | 10,350 |
| Jul 3, 2026 | 21.80 | 23.95 | 21.80 | 23.95 | 23.95 | 9.86% | 6,806 |
| Jul 2, 2026 | 22.15 | 22.15 | 21.80 | 21.80 | 21.80 | -1.58% | 2,498 |
| Jul 1, 2026 | 20.35 | 22.15 | 20.35 | 22.15 | 22.15 | 8.85% | 10,976 |
| Jun 30, 2026 | 20.50 | 21.55 | 20.35 | 20.35 | 20.35 | 3.83% | 61,596 |
| Jun 29, 2026 | 22.95 | 23.65 | 19.60 | 19.60 | 19.60 | -8.84% | 67,848 |
| Jun 26, 2026 | 23.30 | 23.30 | 21.50 | 21.50 | 21.50 | - | 19,703 |
| Jun 25, 2026 | 21.00 | 22.35 | 20.60 | 21.50 | 21.50 | 5.65% | 31,822 |
| Jun 24, 2026 | 22.80 | 23.30 | 20.35 | 20.35 | 20.35 | -9.76% | 93,146 |
| Jun 23, 2026 | 22.10 | 23.75 | 22.10 | 22.55 | 22.55 | 4.40% | 18,472 |
| Jun 22, 2026 | 24.00 | 24.00 | 21.60 | 21.60 | 21.60 | -10.00% | 26,485 |
| Jun 18, 2026 | 23.20 | 25.85 | 23.20 | 24.00 | 24.00 | 1.05% | 28,664 |
| Jun 17, 2026 | 22.15 | 25.50 | 22.15 | 23.75 | 23.75 | 2.15% | 11,469 |
| Jun 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 1,609 |
| Jun 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 1,730 |
| Jun 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | 3,050 |
| Jun 11, 2026 | 21.70 | 23.10 | 21.70 | 23.10 | 23.10 | -1.91% | 43,035 |
| Jun 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% | 4,107 |
| Jun 9, 2026 | 25.55 | 25.55 | 23.30 | 23.90 | 23.90 | 1.06% | 5,071 |
| Jun 8, 2026 | 23.60 | 24.05 | 23.20 | 23.65 | 23.65 | 0.21% | 175,333 |