Aplex Technology Inc. (TPEX:6570)
Taiwan · Delayed Price · Currency is TWD 47.10
-1.35 (-2.79%)
Jul 30, 2026, 1:24 PM CST
Aplex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 48.90 | 49.50 | 48.10 | 49.20 | - | 1.55% | 8,000 |
| Jul 29, 2026 | 50.60 | 50.60 | 46.85 | 48.45 | 48.45 | 1.47% | 201,321 |
| Jul 28, 2026 | 49.45 | 50.30 | 47.75 | 47.75 | 47.75 | -4.12% | 96,745 |
| Jul 27, 2026 | 50.60 | 52.40 | 49.45 | 49.80 | 49.80 | -4.05% | 125,983 |
| Jul 24, 2026 | 52.10 | 53.50 | 51.40 | 51.90 | 51.90 | 0.58% | 264,537 |
| Jul 23, 2026 | 52.00 | 52.50 | 50.80 | 51.60 | 51.60 | -0.77% | 164,716 |
| Jul 22, 2026 | 49.55 | 53.90 | 49.50 | 52.00 | 52.00 | 5.05% | 501,592 |
| Jul 21, 2026 | 47.25 | 50.00 | 47.25 | 49.50 | 49.50 | 5.21% | 139,351 |
| Jul 20, 2026 | 46.00 | 47.20 | 45.35 | 47.05 | 47.05 | 0.86% | 132,680 |
| Jul 17, 2026 | 48.20 | 48.25 | 46.20 | 46.65 | 46.65 | -6.14% | 142,596 |
| Jul 16, 2026 | 51.60 | 51.60 | 48.60 | 49.70 | 49.70 | -0.40% | 126,066 |
| Jul 15, 2026 | 48.05 | 50.60 | 46.05 | 49.90 | 49.90 | 3.96% | 204,707 |
| Jul 14, 2026 | 49.70 | 49.70 | 46.20 | 48.00 | 48.00 | -3.42% | 149,540 |
| Jul 13, 2026 | 51.60 | 52.50 | 49.70 | 49.70 | 49.70 | -5.87% | 201,193 |
| Jul 9, 2026 | 53.10 | 53.50 | 52.50 | 52.80 | 52.80 | -0.38% | 100,131 |
| Jul 8, 2026 | 53.00 | 53.50 | 52.10 | 53.00 | 53.00 | 0.38% | 132,523 |
| Jul 7, 2026 | 55.10 | 55.10 | 52.80 | 52.80 | 52.80 | -3.12% | 192,175 |
| Jul 6, 2026 | 54.10 | 56.60 | 53.90 | 54.50 | 54.50 | 1.30% | 197,172 |
| Jul 3, 2026 | 53.20 | 54.70 | 52.80 | 53.80 | 53.80 | -0.37% | 227,601 |
| Jul 2, 2026 | 50.30 | 54.50 | 50.20 | 54.00 | 54.00 | 6.72% | 307,845 |
| Jul 1, 2026 | 51.10 | 51.50 | 50.20 | 50.60 | 50.60 | 0.60% | 178,359 |
| Jun 30, 2026 | 49.95 | 50.60 | 49.65 | 50.30 | 50.30 | 2.13% | 94,320 |
| Jun 29, 2026 | 50.00 | 50.40 | 49.15 | 49.25 | 49.25 | 0.51% | 134,417 |
| Jun 26, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -4.85% | 272,841 |
| Jun 25, 2026 | 52.80 | 53.00 | 51.50 | 51.50 | 51.50 | -2.09% | 168,446 |
| Jun 24, 2026 | 52.20 | 53.40 | 52.10 | 52.60 | 52.60 | -0.38% | 178,390 |
| Jun 23, 2026 | 56.00 | 56.00 | 52.60 | 52.80 | 52.80 | -3.83% | 200,244 |
| Jun 22, 2026 | 54.90 | 55.30 | 54.50 | 54.90 | 54.90 | 0.55% | 260,020 |
| Jun 18, 2026 | 53.90 | 55.40 | 53.40 | 54.60 | 54.60 | 1.30% | 228,149 |
| Jun 17, 2026 | 52.50 | 54.30 | 52.00 | 53.90 | 53.90 | -0.19% | 490,249 |
| Jun 16, 2026 | 56.10 | 56.40 | 53.20 | 54.00 | 54.00 | -3.40% | 568,081 |
| Jun 15, 2026 | 56.90 | 57.00 | 55.50 | 55.90 | 55.90 | -2.44% | 406,498 |
| Jun 12, 2026 | 58.80 | 59.00 | 56.90 | 57.30 | 57.30 | 1.06% | 328,300 |
| Jun 11, 2026 | 58.00 | 58.30 | 54.80 | 56.70 | 56.70 | -2.24% | 468,355 |
| Jun 10, 2026 | 59.80 | 60.00 | 58.00 | 58.00 | 58.00 | 0.17% | 441,560 |
| Jun 9, 2026 | 58.00 | 58.00 | 56.60 | 57.90 | 57.90 | 2.30% | 187,407 |
| Jun 8, 2026 | 52.90 | 57.50 | 52.90 | 56.60 | 56.60 | -3.08% | 162,763 |
| Jun 5, 2026 | 58.30 | 58.60 | 57.30 | 58.40 | 58.40 | 1.04% | 152,742 |
| Jun 4, 2026 | 59.20 | 59.20 | 57.50 | 57.80 | 57.80 | -2.36% | 139,632 |
| Jun 3, 2026 | 58.60 | 59.90 | 58.00 | 59.20 | 59.20 | 2.25% | 213,029 |
| Jun 2, 2026 | 60.00 | 60.00 | 57.50 | 57.90 | 57.90 | -4.30% | 348,127 |
| Jun 1, 2026 | 59.80 | 61.20 | 59.80 | 60.50 | 60.50 | 1.34% | 441,943 |
| May 29, 2026 | 59.90 | 60.90 | 59.70 | 59.70 | 59.70 | 0.67% | 417,449 |
| May 28, 2026 | 58.00 | 61.40 | 57.20 | 59.30 | 59.30 | 2.06% | 694,144 |
| May 27, 2026 | 65.40 | 65.40 | 59.00 | 59.20 | 58.10 | -9.62% | 4,221,015 |
| May 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.28 | 9.90% | 844,122 |
| May 25, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 58.49 | 9.96% | 511,979 |
| May 22, 2026 | 53.00 | 54.20 | 52.60 | 54.20 | 53.19 | 9.83% | 638,699 |
| May 21, 2026 | 44.85 | 49.35 | 44.85 | 49.35 | 48.43 | 9.91% | 646,851 |
| May 20, 2026 | 44.30 | 45.25 | 44.00 | 44.90 | 44.07 | 2.51% | 140,912 |