Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 52.80
-0.30 (-0.56%)
Jan 23, 2026, 1:20 PM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.56% | 7,189 |
| Jan 22, 2026 | 52.60 | 54.00 | 52.30 | 53.10 | 53.10 | - | 11,183 |
| Jan 21, 2026 | 53.10 | 54.50 | 52.10 | 53.10 | 53.10 | -0.75% | 24,019 |
| Jan 20, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.38% | 6,030 |
| Jan 19, 2026 | 53.50 | 53.50 | 53.20 | 53.30 | 53.30 | -0.37% | 6,555 |
| Jan 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 3,007 |
| Jan 15, 2026 | 53.30 | 54.50 | 53.10 | 54.50 | 54.50 | 2.25% | 16,040 |
| Jan 14, 2026 | 53.10 | 53.30 | 53.00 | 53.30 | 53.30 | - | 6,002 |
| Jan 13, 2026 | 53.30 | 53.30 | 52.60 | 53.30 | 53.30 | - | 25,182 |
| Jan 12, 2026 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -0.37% | 4,192 |
| Jan 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | 2,002 |
| Jan 8, 2026 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 0.38% | 8,000 |
| Jan 7, 2026 | 53.60 | 53.90 | 53.30 | 53.30 | 53.30 | -0.56% | 8,012 |
| Jan 6, 2026 | 53.70 | 53.70 | 53.60 | 53.60 | 53.60 | 0.19% | 6,022 |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.29% | 8,013 |
| Jan 2, 2026 | 53.30 | 54.30 | 53.30 | 54.20 | 54.20 | 1.69% | 15,096 |
| Dec 31, 2025 | 53.40 | 53.40 | 53.30 | 53.30 | 53.30 | - | 14,022 |
| Dec 30, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.66% | 6,010 |
| Dec 29, 2025 | 53.50 | 54.50 | 53.50 | 54.20 | 54.20 | 2.07% | 5,017 |
| Dec 26, 2025 | 53.20 | 53.20 | 53.00 | 53.10 | 53.10 | - | 9,000 |
| Dec 24, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | 2,005 |
| Dec 23, 2025 | 53.50 | 54.20 | 53.00 | 53.00 | 53.00 | -0.93% | 8,003 |
| Dec 22, 2025 | 53.60 | 53.60 | 53.50 | 53.50 | 53.50 | -0.93% | 11,524 |
| Dec 19, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -1.10% | 2,082 |
| Dec 18, 2025 | 53.90 | 54.70 | 53.90 | 54.60 | 54.60 | 1.49% | 5,245 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.80 | 53.80 | 53.80 | 1.51% | 23,167 |
| Dec 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,075 |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 7,055 |
| Dec 12, 2025 | 52.90 | 54.00 | 52.90 | 54.00 | 54.00 | 1.89% | 11,000 |
| Dec 11, 2025 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | 0.38% | 14,135 |
| Dec 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.96% | 3,009 |
| Dec 9, 2025 | 52.80 | 53.00 | 52.10 | 52.30 | 52.30 | -2.06% | 14,150 |
| Dec 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 5,000 |
| Dec 5, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.19% | 1,180 |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,010 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 6,003 |
| Dec 2, 2025 | 53.90 | 54.00 | 53.00 | 54.00 | 54.00 | 2.66% | 12,370 |
| Dec 1, 2025 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 0.19% | 4,190 |
| Nov 28, 2025 | 52.50 | 52.50 | 52.10 | 52.50 | 52.50 | -1.87% | 14,250 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.49% | 1,001 |
| Nov 25, 2025 | 52.30 | 52.50 | 52.20 | 52.20 | 52.20 | 0.38% | 25,000 |
| Nov 24, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 19,612 |
| Nov 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 16,000 |
| Nov 20, 2025 | 52.50 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 5,000 |
| Nov 19, 2025 | 52.50 | 52.60 | 51.50 | 52.60 | 52.60 | 0.19% | 18,011 |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 11,108 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.57% | 1,247 |
| Nov 14, 2025 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | -0.38% | 2,393 |
| Nov 13, 2025 | 52.30 | 53.50 | 52.30 | 52.90 | 52.90 | -1.12% | 11,360 |
| Nov 12, 2025 | 54.00 | 55.80 | 52.90 | 53.50 | 53.50 | 2.49% | 13,288 |