aiPlex Corporation (TPE:6225)
Taiwan · Delayed Price · Currency is TWD 26.00
+0.45 (1.76%)
Jul 17, 2026, 1:33 PM CST
aiPlex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 23.50 | 23.60 | 23.20 | 23.60 | 23.60 | 2.83% | 6,337 |
| Jun 4, 2026 | 23.60 | 23.65 | 22.50 | 22.95 | 22.95 | -4.18% | 52,536 |
| Jun 3, 2026 | 26.10 | 26.10 | 23.60 | 23.95 | 23.95 | -0.62% | 34,889 |
| Jun 2, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -1.43% | 4,237 |
| Jun 1, 2026 | 25.20 | 25.70 | 24.45 | 24.45 | 24.45 | 1.87% | 15,599 |
| May 29, 2026 | 26.10 | 26.25 | 24.00 | 24.00 | 24.00 | -7.69% | 27,675 |
| May 28, 2026 | 26.90 | 26.95 | 25.20 | 26.00 | 26.00 | -0.57% | 28,303 |
| May 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 2,001 |
| May 26, 2026 | 25.40 | 27.50 | 25.40 | 26.00 | 26.00 | 4.00% | 79,217 |
| May 25, 2026 | 26.30 | 27.50 | 25.00 | 25.00 | 25.00 | - | 24,737 |
| May 22, 2026 | 26.20 | 26.85 | 25.00 | 25.00 | 25.00 | -4.03% | 17,418 |
| May 21, 2026 | 26.00 | 26.95 | 25.00 | 26.05 | 26.05 | -3.34% | 36,374 |
| May 20, 2026 | 26.95 | 27.50 | 26.95 | 26.95 | 26.95 | -6.42% | 22,270 |
| May 19, 2026 | 29.20 | 29.50 | 28.80 | 28.80 | 28.80 | -9.00% | 48,814 |
| May 18, 2026 | 31.55 | 35.05 | 31.55 | 31.65 | 31.65 | -9.70% | 102,575 |
| May 15, 2026 | 35.00 | 35.05 | 34.95 | 35.05 | 35.05 | 9.87% | 83,282 |
| May 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 10.00% | 82,374 |
| May 13, 2026 | 26.90 | 29.00 | 26.90 | 29.00 | 29.00 | 9.85% | 64,311 |
| May 12, 2026 | 25.95 | 27.35 | 25.80 | 26.40 | 26.40 | 6.02% | 75,957 |
| May 11, 2026 | 24.90 | 26.00 | 24.50 | 24.90 | 24.90 | 2.05% | 28,322 |
| May 8, 2026 | 23.30 | 25.60 | 23.25 | 24.40 | 24.40 | 1.46% | 23,451 |
| May 7, 2026 | 25.75 | 25.75 | 24.05 | 24.05 | 24.05 | 2.56% | 47,894 |