Aplex Technology Inc. (TPEX:6570)
Taiwan · Delayed Price · Currency is TWD 55.10
-0.10 (-0.18%)
Aug 19, 2026, 1:30 PM CST
Aplex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 54.10 | 55.50 | 54.00 | 55.10 | - | -0.18% | 1,000 |
| Aug 18, 2026 | 55.60 | 55.60 | 54.30 | 55.20 | 55.20 | -0.54% | 84,840 |
| Aug 17, 2026 | 55.40 | 56.90 | 55.40 | 55.50 | 55.50 | 0.18% | 111,061 |
| Aug 14, 2026 | 56.50 | 56.50 | 54.70 | 55.40 | 55.40 | -3.32% | 228,901 |
| Aug 13, 2026 | 57.30 | 57.90 | 56.70 | 57.30 | 57.30 | - | 214,224 |
| Aug 12, 2026 | 57.20 | 57.60 | 56.40 | 57.30 | 57.30 | 0.53% | 201,580 |
| Aug 11, 2026 | 57.80 | 57.90 | 56.10 | 57.00 | 57.00 | -0.52% | 408,500 |
| Aug 10, 2026 | 58.60 | 58.90 | 57.00 | 57.30 | 57.30 | -0.87% | 718,643 |
| Aug 7, 2026 | 56.80 | 59.40 | 56.70 | 57.80 | 57.80 | 1.76% | 607,881 |
| Aug 6, 2026 | 56.90 | 56.90 | 55.60 | 56.80 | 56.80 | -0.18% | 181,903 |
| Aug 5, 2026 | 54.50 | 57.60 | 54.50 | 56.90 | 56.90 | 4.02% | 523,677 |
| Aug 4, 2026 | 54.10 | 55.00 | 52.60 | 54.70 | 54.70 | 1.86% | 248,374 |
| Aug 3, 2026 | 51.10 | 54.50 | 51.00 | 53.70 | 53.70 | 6.34% | 352,159 |
| Jul 31, 2026 | 51.00 | 51.00 | 49.10 | 50.50 | 50.50 | 7.22% | 88,325 |
| Jul 30, 2026 | 48.90 | 49.50 | 46.00 | 47.10 | 47.10 | -2.79% | 122,715 |
| 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 |