Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 50.30
-0.10 (-0.20%)
Sep 3, 2025, 10:44 AM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.30 | 50.30 | 50.20 | 50.30 | - | -0.20% | 4,000 |
| Sep 2, 2025 | 49.30 | 50.50 | 49.20 | 50.40 | 50.40 | 0.20% | 28,000 |
| Sep 1, 2025 | 50.10 | 50.30 | 49.80 | 50.30 | 50.30 | -0.79% | 28,145 |
| Aug 29, 2025 | 50.70 | 50.70 | 50.50 | 50.70 | 50.70 | 0.20% | 27,050 |
| Aug 28, 2025 | 50.50 | 50.80 | 50.50 | 50.60 | 50.60 | 0.20% | 12,113 |
| Aug 27, 2025 | 49.50 | 50.70 | 49.50 | 50.50 | 50.50 | 1.00% | 8,131 |
| Aug 26, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.20% | 5,000 |
| Aug 25, 2025 | 49.70 | 50.50 | 49.60 | 50.10 | 50.10 | - | 19,023 |
| Aug 22, 2025 | 50.00 | 50.50 | 50.00 | 50.10 | 50.10 | - | 9,060 |
| Aug 21, 2025 | 49.80 | 51.20 | 49.80 | 50.10 | 50.10 | 0.60% | 11,043 |
| Aug 20, 2025 | 49.60 | 50.10 | 49.35 | 49.80 | 49.80 | 0.50% | 12,117 |
| Aug 19, 2025 | 49.60 | 49.85 | 48.60 | 49.55 | 49.55 | -0.60% | 14,651 |
| Aug 18, 2025 | 49.75 | 49.85 | 49.60 | 49.85 | 49.85 | 0.20% | 6,050 |
| Aug 15, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | -0.50% | 14,026 |
| Aug 14, 2025 | 50.00 | 50.10 | 50.00 | 50.00 | 50.00 | -0.60% | 23,425 |
| Aug 13, 2025 | 50.00 | 50.50 | 50.00 | 50.30 | 50.30 | -0.40% | 17,251 |
| Aug 12, 2025 | 50.20 | 50.50 | 50.10 | 50.50 | 50.50 | 0.60% | 20,635 |
| Aug 11, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | -0.59% | 12,257 |
| Aug 8, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 31,530 |
| Aug 7, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -0.20% | 11,700 |
| Aug 6, 2025 | 51.90 | 51.90 | 51.10 | 51.10 | 51.10 | 0.39% | 8,050 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 1.19% | 8,200 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.20 | 50.30 | 50.30 | - | 9,122 |
| Aug 1, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.60% | 14,000 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,000 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 4,000 |
| Jul 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | 1,000 |
| Jul 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | 2,081 |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1.01% | 17,040 |
| Jul 24, 2025 | 49.50 | 49.50 | 49.20 | 49.50 | 49.50 | - | 13,000 |
| Jul 23, 2025 | 49.20 | 49.95 | 49.20 | 49.50 | 49.50 | 0.81% | 38,000 |
| Jul 22, 2025 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.41% | 19,333 |
| Jul 21, 2025 | 50.00 | 50.00 | 49.65 | 49.80 | 49.80 | -0.40% | 6,000 |
| Jul 18, 2025 | 50.00 | 50.00 | 49.70 | 50.00 | 50.00 | - | 22,031 |
| Jul 17, 2025 | 51.00 | 51.00 | 49.90 | 50.00 | 50.00 | 1.01% | 7,010 |
| Jul 16, 2025 | 49.90 | 50.00 | 49.50 | 49.50 | 49.50 | -0.80% | 8,202 |
| Jul 15, 2025 | 49.55 | 50.20 | 49.00 | 49.90 | 49.90 | 0.30% | 34,335 |
| Jul 14, 2025 | 50.00 | 50.20 | 49.50 | 49.75 | 49.75 | -1.09% | 8,000 |
| Jul 11, 2025 | 52.70 | 52.70 | 50.30 | 50.30 | 50.30 | 1.93% | 16,171 |
| Jul 10, 2025 | 49.90 | 50.00 | 49.35 | 49.35 | 49.35 | -3.24% | 16,613 |
| Jul 9, 2025 | 50.80 | 51.00 | 50.80 | 51.00 | 48.57 | 0.39% | 25,741 |
| Jul 8, 2025 | 51.00 | 51.80 | 50.30 | 50.80 | 48.38 | -1.17% | 23,091 |
| Jul 7, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 48.95 | -1.53% | 17,001 |
| Jul 4, 2025 | 52.30 | 52.30 | 52.00 | 52.20 | 49.71 | -1.88% | 20,075 |
| Jul 3, 2025 | 52.60 | 53.40 | 52.00 | 53.20 | 50.67 | 2.31% | 17,421 |
| Jul 2, 2025 | 52.00 | 52.20 | 51.50 | 52.00 | 49.52 | - | 14,047 |
| Jul 1, 2025 | 52.10 | 52.10 | 52.00 | 52.00 | 49.52 | -0.19% | 7,186 |
| Jun 30, 2025 | 52.60 | 52.60 | 52.10 | 52.10 | 49.62 | -0.19% | 6,000 |
| Jun 27, 2025 | 52.70 | 52.70 | 52.20 | 52.20 | 49.71 | -0.95% | 18,390 |
| Jun 26, 2025 | 52.30 | 53.00 | 52.30 | 52.70 | 50.19 | 1.15% | 16,058 |