Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 51.20
+0.10 (0.20%)
Jul 21, 2026, 1:30 PM CST
Apex Material Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 58.50 | 59.00 | 58.20 | 58.80 | 55.94 | -0.34% | 43,343 |
| Jun 23, 2026 | 60.60 | 60.60 | 59.00 | 59.00 | 56.13 | -2.48% | 56,398 |
| Jun 22, 2026 | 61.50 | 61.50 | 60.10 | 60.50 | 57.56 | -0.49% | 65,839 |
| Jun 18, 2026 | 61.20 | 61.50 | 60.80 | 60.80 | 57.84 | -0.49% | 49,541 |
| Jun 17, 2026 | 61.10 | 61.40 | 60.90 | 61.10 | 58.13 | -1.77% | 29,304 |
| Jun 16, 2026 | 61.00 | 62.80 | 60.00 | 62.20 | 59.18 | 0.65% | 122,920 |
| Jun 15, 2026 | 61.60 | 62.50 | 61.60 | 61.80 | 58.80 | 0.49% | 29,276 |
| Jun 12, 2026 | 61.80 | 63.00 | 61.50 | 61.50 | 58.51 | -0.16% | 40,409 |
| Jun 11, 2026 | 60.90 | 61.80 | 59.60 | 61.60 | 58.61 | 1.48% | 84,225 |
| Jun 10, 2026 | 62.50 | 65.60 | 60.20 | 60.70 | 57.75 | -2.88% | 311,791 |
| Jun 9, 2026 | 62.50 | 63.40 | 62.00 | 62.50 | 59.46 | 0.32% | 67,043 |
| Jun 8, 2026 | 57.00 | 63.00 | 57.00 | 62.30 | 59.27 | 0.16% | 140,010 |
| Jun 5, 2026 | 61.20 | 63.50 | 59.50 | 62.20 | 59.18 | 1.63% | 163,447 |
| Jun 4, 2026 | 63.80 | 63.80 | 61.00 | 61.20 | 58.23 | -2.86% | 106,213 |
| Jun 3, 2026 | 64.20 | 66.20 | 62.00 | 63.00 | 59.94 | -1.72% | 211,297 |
| Jun 2, 2026 | 66.10 | 66.10 | 62.10 | 64.10 | 60.98 | -3.03% | 183,838 |
| Jun 1, 2026 | 65.50 | 68.40 | 64.10 | 66.10 | 62.89 | 1.07% | 376,515 |
| May 29, 2026 | 66.60 | 67.10 | 64.90 | 65.40 | 62.22 | 1.08% | 413,087 |
| May 28, 2026 | 62.80 | 67.80 | 62.60 | 64.70 | 61.55 | 3.03% | 659,802 |
| May 27, 2026 | 61.90 | 67.20 | 61.50 | 62.80 | 59.75 | 2.45% | 477,410 |
| May 26, 2026 | 64.10 | 64.60 | 61.10 | 61.30 | 58.32 | -2.85% | 185,756 |
| May 25, 2026 | 62.80 | 66.00 | 61.50 | 63.10 | 60.03 | 0.96% | 466,227 |
| May 22, 2026 | 60.90 | 65.00 | 60.20 | 62.50 | 59.46 | 2.63% | 320,751 |
| May 21, 2026 | 60.60 | 63.20 | 57.50 | 60.90 | 57.94 | 2.53% | 368,044 |
| May 20, 2026 | 59.00 | 63.00 | 58.80 | 59.40 | 56.51 | 1.54% | 134,391 |
| May 19, 2026 | 58.80 | 61.80 | 58.30 | 58.50 | 55.66 | -0.68% | 90,235 |
| May 18, 2026 | 60.20 | 60.20 | 57.40 | 58.90 | 56.04 | -2.16% | 120,610 |
| May 15, 2026 | 64.20 | 65.00 | 60.20 | 60.20 | 57.27 | -4.44% | 310,736 |
| May 14, 2026 | 70.50 | 70.80 | 63.00 | 63.00 | 59.94 | -3.52% | 1,347,589 |
| May 13, 2026 | 60.30 | 65.30 | 60.30 | 65.30 | 62.13 | 9.93% | 1,004,382 |
| May 12, 2026 | 55.00 | 59.40 | 55.00 | 59.40 | 56.51 | 10.00% | 523,869 |
| May 11, 2026 | 53.50 | 54.00 | 53.30 | 54.00 | 51.38 | 0.93% | 15,305 |
| May 8, 2026 | 53.30 | 53.50 | 53.00 | 53.50 | 50.90 | -0.19% | 13,131 |