Aplex Technology Inc. (TPEX:6570)
Taiwan · Delayed Price · Currency is TWD 46.60
-0.05 (-0.11%)
Oct 20, 2026, 1:30 PM CST
Aplex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 46.30 | 46.60 | 46.00 | 46.60 | 46.60 | -0.11% | 25,395 |
| Oct 19, 2026 | 46.30 | 46.90 | 45.65 | 46.65 | 46.65 | -0.21% | 44,550 |
| Oct 16, 2026 | 46.65 | 47.00 | 46.25 | 46.75 | 46.75 | 1.19% | 38,540 |
| Oct 15, 2026 | 46.10 | 46.20 | 45.05 | 46.20 | 46.20 | -0.11% | 111,014 |
| Oct 14, 2026 | 46.70 | 46.80 | 46.05 | 46.25 | 46.25 | -0.32% | 143,329 |
| Oct 13, 2026 | 45.80 | 46.60 | 45.50 | 46.40 | 46.40 | -0.64% | 243,167 |
| Oct 12, 2026 | 46.80 | 46.85 | 46.30 | 46.70 | 46.70 | -1.06% | 82,019 |
| Oct 8, 2026 | 47.05 | 47.35 | 46.80 | 47.20 | 47.20 | -0.42% | 72,191 |
| Oct 7, 2026 | 47.50 | 47.50 | 47.05 | 47.40 | 47.40 | -0.11% | 44,775 |
| Oct 6, 2026 | 47.50 | 47.55 | 47.35 | 47.45 | 47.45 | - | 37,043 |
| Oct 5, 2026 | 47.60 | 47.80 | 47.35 | 47.45 | 47.45 | 0.42% | 50,370 |
| Oct 2, 2026 | 47.55 | 47.70 | 47.20 | 47.25 | 47.25 | -0.63% | 70,736 |
| Oct 1, 2026 | 47.55 | 47.65 | 47.20 | 47.55 | 47.55 | - | 149,760 |
| Sep 30, 2026 | 47.85 | 47.85 | 47.15 | 47.55 | 47.55 | -0.42% | 98,216 |
| Sep 29, 2026 | 46.65 | 49.90 | 46.65 | 47.75 | 47.75 | 2.36% | 118,723 |
| Sep 24, 2026 | 46.55 | 46.80 | 46.50 | 46.65 | 46.65 | 0.21% | 30,176 |
| Sep 23, 2026 | 47.00 | 47.45 | 46.55 | 46.55 | 46.55 | -1.06% | 101,307 |
| Sep 22, 2026 | 47.55 | 47.65 | 46.90 | 47.05 | 47.05 | -0.63% | 71,234 |
| Sep 21, 2026 | 47.35 | 47.70 | 47.00 | 47.35 | 47.35 | -0.21% | 79,092 |
| Sep 18, 2026 | 47.35 | 47.50 | 46.85 | 47.45 | 47.45 | 1.61% | 53,624 |
| Sep 17, 2026 | 47.20 | 47.65 | 46.20 | 46.70 | 46.70 | -0.64% | 82,404 |
| Sep 16, 2026 | 46.70 | 47.45 | 46.70 | 47.00 | 47.00 | 1.73% | 23,195 |
| Sep 15, 2026 | 47.25 | 47.25 | 46.00 | 46.20 | 46.20 | -2.12% | 147,693 |
| Sep 14, 2026 | 47.50 | 47.60 | 47.20 | 47.20 | 47.20 | -0.84% | 40,120 |
| Sep 11, 2026 | 47.00 | 48.00 | 47.00 | 47.60 | 47.60 | -1.24% | 62,200 |
| Sep 10, 2026 | 49.80 | 49.80 | 48.20 | 48.20 | 48.20 | -0.52% | 68,458 |
| Sep 9, 2026 | 48.50 | 49.40 | 48.45 | 48.45 | 48.45 | - | 50,304 |
| Sep 8, 2026 | 50.50 | 50.50 | 48.45 | 48.45 | 48.45 | -4.06% | 230,914 |
| Sep 7, 2026 | 51.70 | 52.20 | 50.00 | 50.50 | 50.50 | -2.13% | 101,585 |
| Sep 4, 2026 | 50.50 | 52.30 | 50.50 | 51.60 | 51.60 | 2.38% | 94,696 |
| Sep 3, 2026 | 52.30 | 52.30 | 50.40 | 50.40 | 50.40 | -3.08% | 91,460 |
| Sep 2, 2026 | 52.80 | 52.90 | 51.80 | 52.00 | 52.00 | 0.58% | 101,046 |
| Sep 1, 2026 | 50.60 | 51.80 | 50.60 | 51.70 | 51.70 | 2.58% | 87,126 |
| Aug 31, 2026 | 51.70 | 51.90 | 50.10 | 50.40 | 50.40 | -2.51% | 119,599 |
| Aug 28, 2026 | 52.90 | 52.90 | 51.50 | 51.70 | 51.70 | -2.08% | 148,877 |
| Aug 27, 2026 | 52.60 | 53.50 | 52.60 | 52.80 | 52.80 | 0.19% | 89,856 |
| Aug 26, 2026 | 53.00 | 53.50 | 52.70 | 52.70 | 52.70 | -0.38% | 53,352 |
| Aug 25, 2026 | 52.00 | 53.00 | 51.70 | 52.90 | 52.90 | 0.57% | 85,250 |
| Aug 24, 2026 | 52.20 | 53.00 | 52.00 | 52.60 | 52.60 | - | 53,167 |
| Aug 21, 2026 | 54.50 | 54.50 | 52.40 | 52.60 | 52.60 | -4.36% | 163,771 |
| Aug 20, 2026 | 54.80 | 55.40 | 53.60 | 55.00 | 55.00 | -0.18% | 150,844 |
| Aug 19, 2026 | 54.10 | 55.50 | 54.00 | 55.10 | 55.10 | -0.18% | 71,041 |
| 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 |