Aplex Technology Inc. (TPEX:6570)
Taiwan · Delayed Price · Currency is TWD 38.55
+0.20 (0.52%)
Aug 14, 2025, 1:30 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 37.90 | 38.60 | 37.75 | 38.35 | 38.35 | 1.19% | 74,140 |
| Aug 12, 2025 | 37.85 | 38.10 | 37.85 | 37.90 | 37.90 | 0.93% | 84,352 |
| Aug 11, 2025 | 37.95 | 37.95 | 37.05 | 37.55 | 37.55 | -1.70% | 55,679 |
| Aug 8, 2025 | 38.80 | 38.85 | 36.65 | 38.20 | 38.20 | -2.43% | 180,125 |
| Aug 7, 2025 | 38.90 | 39.50 | 38.80 | 39.15 | 39.15 | -0.51% | 55,735 |
| Aug 6, 2025 | 39.50 | 39.50 | 39.30 | 39.35 | 39.35 | 0.13% | 55,240 |
| Aug 5, 2025 | 39.90 | 39.90 | 39.00 | 39.30 | 39.30 | -0.25% | 62,846 |
| Aug 4, 2025 | 38.70 | 39.80 | 38.50 | 39.40 | 39.40 | 1.81% | 80,317 |
| Aug 1, 2025 | 38.10 | 38.80 | 38.10 | 38.70 | 38.70 | 0.26% | 41,652 |
| Jul 31, 2025 | 39.25 | 39.25 | 38.50 | 38.60 | 38.60 | -1.40% | 54,513 |
| Jul 30, 2025 | 38.90 | 39.35 | 38.60 | 39.15 | 39.15 | 0.64% | 62,079 |
| Jul 29, 2025 | 40.30 | 40.30 | 38.80 | 38.90 | 38.90 | -2.26% | 119,888 |
| Jul 28, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 5.01% | 259,734 |
| Jul 25, 2025 | 38.05 | 38.20 | 37.80 | 37.90 | 37.90 | 0.13% | 38,760 |
| Jul 24, 2025 | 38.00 | 38.20 | 37.85 | 37.85 | 37.85 | -0.13% | 35,599 |
| Jul 23, 2025 | 37.75 | 38.30 | 37.75 | 37.90 | 37.90 | 0.40% | 48,620 |
| Jul 22, 2025 | 38.10 | 38.30 | 37.65 | 37.75 | 37.75 | -1.05% | 62,867 |
| Jul 21, 2025 | 38.00 | 38.40 | 38.00 | 38.15 | 38.15 | 0.13% | 29,790 |
| Jul 18, 2025 | 38.60 | 38.60 | 38.00 | 38.10 | 38.10 | - | 49,840 |
| Jul 17, 2025 | 37.80 | 38.40 | 37.80 | 38.10 | 38.10 | 0.79% | 26,742 |
| Jul 16, 2025 | 37.55 | 38.40 | 37.50 | 37.80 | 37.80 | 0.53% | 37,470 |
| Jul 15, 2025 | 37.50 | 37.90 | 37.50 | 37.60 | 37.60 | -0.53% | 20,635 |
| Jul 14, 2025 | 37.50 | 37.90 | 37.50 | 37.80 | 37.80 | 0.80% | 18,312 |
| Jul 11, 2025 | 37.30 | 37.65 | 37.30 | 37.50 | 37.50 | 0.67% | 33,732 |
| Jul 10, 2025 | 38.15 | 38.15 | 37.25 | 37.25 | 37.25 | -0.93% | 41,910 |
| Jul 9, 2025 | 37.20 | 37.90 | 37.20 | 37.60 | 37.60 | -0.40% | 26,141 |
| Jul 8, 2025 | 37.50 | 38.05 | 37.50 | 37.75 | 37.75 | -0.79% | 12,088 |
| Jul 7, 2025 | 37.25 | 38.05 | 37.25 | 38.05 | 38.05 | 2.28% | 39,052 |
| Jul 4, 2025 | 38.75 | 38.75 | 37.15 | 37.20 | 37.20 | -4.00% | 98,341 |
| Jul 3, 2025 | 39.20 | 39.20 | 38.75 | 38.75 | 38.75 | - | 53,373 |
| Jul 2, 2025 | 38.80 | 38.80 | 38.60 | 38.75 | 38.75 | -0.77% | 36,559 |
| Jul 1, 2025 | 39.90 | 39.95 | 39.00 | 39.05 | 39.05 | -0.76% | 45,414 |
| Jun 30, 2025 | 40.10 | 40.10 | 38.90 | 39.35 | 39.35 | -1.25% | 50,934 |
| Jun 27, 2025 | 39.85 | 40.55 | 39.80 | 39.85 | 39.85 | - | 67,241 |
| Jun 26, 2025 | 40.50 | 40.55 | 39.60 | 39.85 | 39.85 | 0.89% | 70,084 |
| Jun 25, 2025 | 40.05 | 40.55 | 39.50 | 39.50 | 39.50 | -1.25% | 47,042 |
| Jun 24, 2025 | 40.20 | 40.40 | 40.00 | 40.00 | 40.00 | -0.50% | 21,004 |
| Jun 23, 2025 | 39.20 | 40.30 | 38.00 | 40.20 | 40.20 | 1.39% | 30,000 |
| Jun 20, 2025 | 39.30 | 40.10 | 39.20 | 39.65 | 39.65 | -2.10% | 18,021 |
| Jun 19, 2025 | 41.65 | 41.65 | 39.80 | 40.50 | 40.50 | - | 35,000 |
| Jun 18, 2025 | 40.80 | 40.80 | 40.20 | 40.50 | 40.50 | 1.12% | 14,000 |
| Jun 17, 2025 | 40.40 | 40.95 | 40.05 | 40.05 | 40.05 | -0.87% | 48,015 |
| Jun 16, 2025 | 40.10 | 40.40 | 39.95 | 40.40 | 40.40 | 0.87% | 12,001 |
| Jun 13, 2025 | 40.25 | 40.25 | 39.70 | 40.05 | 40.05 | -0.50% | 33,001 |
| Jun 12, 2025 | 40.55 | 40.55 | 40.10 | 40.25 | 40.25 | 0.63% | 25,000 |
| Jun 11, 2025 | 40.00 | 40.20 | 39.95 | 40.00 | 40.00 | 0.38% | 28,000 |
| Jun 10, 2025 | 39.30 | 40.10 | 39.30 | 39.85 | 39.85 | 1.66% | 35,006 |
| Jun 9, 2025 | 40.55 | 40.55 | 38.85 | 39.20 | 39.20 | -1.26% | 20,020 |
| Jun 6, 2025 | 40.80 | 40.85 | 39.70 | 39.70 | 39.70 | -1.61% | 38,001 |
| Jun 5, 2025 | 40.50 | 40.90 | 40.20 | 40.35 | 40.35 | 1.64% | 65,000 |