Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 49.40
+0.10 (0.20%)
Sep 24, 2026, 1:22 PM CST
Apex Material Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.90 | 49.90 | 49.30 | 49.40 | 49.40 | 0.20% | 5,100 |
| Sep 23, 2026 | 50.10 | 50.10 | 49.30 | 49.30 | 49.30 | -1.79% | 15,000 |
| Sep 22, 2026 | 50.60 | 50.60 | 50.00 | 50.20 | 50.20 | -1.57% | 12,410 |
| Sep 21, 2026 | 49.00 | 53.90 | 49.00 | 51.00 | 51.00 | 2.00% | 39,440 |
| Sep 18, 2026 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | 0.81% | 8,092 |
| Sep 17, 2026 | 49.30 | 49.60 | 48.70 | 49.60 | 49.60 | 0.10% | 14,000 |
| Sep 16, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | 0.81% | 2,040 |
| Sep 15, 2026 | 49.10 | 49.40 | 49.05 | 49.15 | 49.15 | 0.10% | 8,000 |
| Sep 14, 2026 | 49.50 | 49.50 | 49.05 | 49.10 | 49.10 | -0.81% | 5,056 |
| Sep 11, 2026 | 49.45 | 49.50 | 49.00 | 49.50 | 49.50 | -0.60% | 10,381 |
| Sep 10, 2026 | 49.75 | 49.85 | 49.70 | 49.80 | 49.80 | - | 7,670 |
| Sep 9, 2026 | 49.80 | 49.85 | 49.80 | 49.80 | 49.80 | -0.30% | 4,010 |
| Sep 8, 2026 | 49.65 | 49.95 | 49.65 | 49.95 | 49.95 | 0.30% | 9,080 |
| Sep 7, 2026 | 50.00 | 50.00 | 49.50 | 49.80 | 49.80 | -0.40% | 16,300 |
| Sep 4, 2026 | 49.75 | 50.40 | 49.75 | 50.00 | 50.00 | 0.60% | 4,000 |
| Sep 3, 2026 | 49.85 | 49.90 | 49.70 | 49.70 | 49.70 | -0.30% | 9,020 |
| Sep 2, 2026 | 50.10 | 50.10 | 49.85 | 49.85 | 49.85 | -0.50% | 4,000 |
| Sep 1, 2026 | 49.40 | 51.00 | 49.40 | 50.10 | 50.10 | 0.20% | 6,150 |
| Aug 31, 2026 | 50.00 | 50.70 | 50.00 | 50.00 | 50.00 | -0.99% | 15,063 |
| Aug 28, 2026 | 50.50 | 50.50 | 50.10 | 50.50 | 50.50 | 0.60% | 9,017 |
| Aug 27, 2026 | 50.10 | 50.40 | 50.00 | 50.20 | 50.20 | - | 12,747 |
| Aug 26, 2026 | 50.50 | 50.50 | 50.20 | 50.20 | 50.20 | 0.40% | 16,066 |
| Aug 25, 2026 | 49.40 | 50.00 | 49.35 | 50.00 | 50.00 | 0.40% | 10,195 |
| Aug 24, 2026 | 49.90 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 15,175 |
| Aug 21, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -0.40% | 17,430 |
| Aug 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 3,028 |
| Aug 19, 2026 | 50.30 | 50.40 | 50.20 | 50.20 | 50.20 | 0.20% | 6,111 |
| Aug 18, 2026 | 50.00 | 50.30 | 50.00 | 50.10 | 50.10 | -0.79% | 5,050 |
| Aug 17, 2026 | 51.00 | 51.00 | 50.40 | 50.50 | 50.50 | -0.98% | 6,698 |
| Aug 14, 2026 | 50.80 | 51.20 | 50.80 | 51.00 | 51.00 | 0.79% | 29,020 |
| Aug 13, 2026 | 50.80 | 51.00 | 50.50 | 50.60 | 50.60 | -0.39% | 17,170 |
| Aug 12, 2026 | 50.30 | 51.00 | 50.30 | 50.80 | 50.80 | -0.39% | 18,190 |
| Aug 11, 2026 | 50.70 | 51.00 | 50.50 | 51.00 | 51.00 | 0.59% | 15,292 |
| Aug 10, 2026 | 51.10 | 51.30 | 50.40 | 50.70 | 50.70 | -0.20% | 15,582 |
| Aug 7, 2026 | 50.90 | 50.90 | 50.50 | 50.80 | 50.80 | -0.20% | 14,463 |
| Aug 6, 2026 | 51.00 | 51.00 | 50.60 | 50.90 | 50.90 | -0.20% | 6,108 |
| Aug 5, 2026 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | 1.19% | 12,330 |
| Aug 4, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 7,177 |
| Aug 3, 2026 | 50.50 | 50.70 | 49.80 | 50.00 | 50.00 | 0.10% | 12,300 |
| Jul 31, 2026 | 49.65 | 50.20 | 49.65 | 49.95 | 49.95 | 1.94% | 26,523 |
| Jul 30, 2026 | 48.70 | 49.40 | 48.70 | 49.00 | 49.00 | - | 18,204 |
| Jul 29, 2026 | 49.85 | 50.40 | 49.00 | 49.00 | 49.00 | -1.61% | 46,802 |
| Jul 28, 2026 | 50.30 | 51.10 | 49.80 | 49.80 | 49.80 | -1.97% | 44,395 |
| Jul 27, 2026 | 53.00 | 53.00 | 50.80 | 50.80 | 50.80 | -2.31% | 11,755 |
| Jul 24, 2026 | 51.60 | 52.00 | 51.00 | 52.00 | 52.00 | 1.36% | 18,000 |
| Jul 23, 2026 | 53.00 | 53.10 | 51.30 | 51.30 | 51.30 | -0.58% | 29,151 |
| Jul 22, 2026 | 51.80 | 52.00 | 50.80 | 51.60 | 51.60 | 0.78% | 43,308 |
| Jul 21, 2026 | 51.30 | 51.70 | 51.10 | 51.20 | 51.20 | 0.20% | 20,235 |
| Jul 20, 2026 | 50.80 | 51.60 | 49.75 | 51.10 | 51.10 | 0.59% | 45,183 |
| Jul 17, 2026 | 52.30 | 52.60 | 50.80 | 50.80 | 50.80 | -2.68% | 66,157 |