Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 49.70
-0.15 (-0.30%)
Sep 3, 2026, 1:30 PM CST
Apex Material Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 49.85 | 49.90 | 49.80 | 49.80 | 49.80 | -0.10% | 7,020 |
| 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 |
| Jul 16, 2026 | 52.50 | 53.00 | 52.10 | 52.20 | 52.20 | -0.76% | 15,061 |
| Jul 15, 2026 | 52.80 | 52.80 | 51.70 | 52.60 | 52.60 | -0.19% | 80,144 |
| Jul 14, 2026 | 53.80 | 53.80 | 50.70 | 52.70 | 52.70 | -2.04% | 102,069 |
| Jul 13, 2026 | 55.40 | 55.40 | 53.70 | 53.80 | 53.80 | -1.65% | 45,397 |
| Jul 9, 2026 | 57.30 | 57.30 | 54.60 | 54.70 | 54.70 | -1.21% | 45,816 |
| Jul 8, 2026 | 57.80 | 58.20 | 57.60 | 58.20 | 55.37 | 0.69% | 7,360 |
| Jul 7, 2026 | 58.40 | 58.50 | 57.80 | 57.80 | 54.99 | -2.03% | 56,442 |
| Jul 6, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 56.13 | 0.68% | 39,519 |
| Jul 3, 2026 | 58.00 | 60.80 | 57.90 | 58.60 | 55.75 | 2.27% | 137,014 |
| Jul 2, 2026 | 57.10 | 57.30 | 56.80 | 57.30 | 54.51 | 0.35% | 14,270 |
| Jul 1, 2026 | 57.60 | 57.70 | 57.00 | 57.10 | 54.32 | -0.70% | 52,161 |
| Jun 30, 2026 | 57.60 | 57.80 | 57.50 | 57.50 | 54.70 | -0.17% | 21,342 |
| Jun 29, 2026 | 57.10 | 57.60 | 56.30 | 57.60 | 54.80 | 0.88% | 34,463 |
| Jun 26, 2026 | 57.10 | 57.50 | 57.00 | 57.10 | 54.32 | -1.55% | 22,059 |
| Jun 25, 2026 | 58.90 | 58.90 | 58.00 | 58.00 | 55.18 | -1.36% | 39,760 |