Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 62.20
+1.00 (1.63%)
Jun 5, 2026, 1:30 PM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 61.20 | 63.50 | 59.50 | 62.20 | 62.20 | 1.63% | 163,447 |
| Jun 4, 2026 | 63.80 | 63.80 | 61.00 | 61.20 | 61.20 | -2.86% | 106,213 |
| Jun 3, 2026 | 64.20 | 66.20 | 62.00 | 63.00 | 63.00 | -1.72% | 211,297 |
| Jun 2, 2026 | 66.10 | 66.10 | 62.10 | 64.10 | 64.10 | -3.03% | 183,838 |
| Jun 1, 2026 | 65.50 | 68.40 | 64.10 | 66.10 | 66.10 | 1.07% | 376,515 |
| May 29, 2026 | 66.60 | 67.10 | 64.90 | 65.40 | 65.40 | 1.08% | 413,087 |
| May 28, 2026 | 62.80 | 67.80 | 62.60 | 64.70 | 64.70 | 3.03% | 659,802 |
| May 27, 2026 | 61.90 | 67.20 | 61.50 | 62.80 | 62.80 | 2.45% | 477,410 |
| May 26, 2026 | 64.10 | 64.60 | 61.10 | 61.30 | 61.30 | -2.85% | 185,756 |
| May 25, 2026 | 62.80 | 66.00 | 61.50 | 63.10 | 63.10 | 0.96% | 466,227 |
| May 22, 2026 | 60.90 | 65.00 | 60.20 | 62.50 | 62.50 | 2.63% | 320,751 |
| May 21, 2026 | 60.60 | 63.20 | 57.50 | 60.90 | 60.90 | 2.53% | 368,044 |
| May 20, 2026 | 59.00 | 63.00 | 58.80 | 59.40 | 59.40 | 1.54% | 134,391 |
| May 19, 2026 | 58.80 | 61.80 | 58.30 | 58.50 | 58.50 | -0.68% | 90,235 |
| May 18, 2026 | 60.20 | 60.20 | 57.40 | 58.90 | 58.90 | -2.16% | 120,610 |
| May 15, 2026 | 64.20 | 65.00 | 60.20 | 60.20 | 60.20 | -4.44% | 310,736 |
| May 14, 2026 | 70.50 | 70.80 | 63.00 | 63.00 | 63.00 | -3.52% | 1,347,589 |
| May 13, 2026 | 60.30 | 65.30 | 60.30 | 65.30 | 65.30 | 9.93% | 1,004,382 |
| May 12, 2026 | 55.00 | 59.40 | 55.00 | 59.40 | 59.40 | 10.00% | 523,869 |
| May 11, 2026 | 53.50 | 54.00 | 53.30 | 54.00 | 54.00 | 0.93% | 15,305 |
| May 8, 2026 | 53.30 | 53.50 | 53.00 | 53.50 | 53.50 | -0.19% | 13,131 |
| May 7, 2026 | 53.00 | 53.80 | 53.00 | 53.60 | 53.60 | -0.37% | 13,078 |
| May 6, 2026 | 54.40 | 54.40 | 52.80 | 53.80 | 53.80 | -1.10% | 15,390 |
| May 5, 2026 | 52.70 | 54.70 | 52.60 | 54.40 | 54.40 | 2.06% | 39,040 |
| May 4, 2026 | 53.50 | 53.50 | 53.30 | 53.30 | 53.30 | -0.19% | 10,068 |
| Apr 30, 2026 | 53.40 | 54.20 | 53.40 | 53.40 | 53.40 | - | 8,312 |
| Apr 29, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | 4,306 |
| Apr 28, 2026 | 53.70 | 53.80 | 53.60 | 53.80 | 53.80 | 0.56% | 7,110 |
| Apr 27, 2026 | 53.80 | 54.00 | 53.40 | 53.50 | 53.50 | -0.19% | 29,019 |
| Apr 24, 2026 | 55.00 | 55.00 | 53.50 | 53.60 | 53.60 | -2.55% | 31,280 |
| Apr 23, 2026 | 55.50 | 55.50 | 53.60 | 55.00 | 55.00 | - | 58,056 |
| Apr 22, 2026 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 2.04% | 15,030 |
| Apr 21, 2026 | 54.70 | 54.70 | 53.80 | 53.90 | 53.90 | -1.10% | 24,679 |
| Apr 20, 2026 | 54.80 | 55.00 | 54.30 | 54.50 | 54.50 | -0.55% | 40,422 |
| Apr 17, 2026 | 54.50 | 54.80 | 54.00 | 54.80 | 54.80 | 0.55% | 11,205 |
| Apr 16, 2026 | 55.50 | 55.50 | 54.10 | 54.50 | 54.50 | 0.93% | 48,080 |
| Apr 15, 2026 | 54.40 | 55.00 | 54.00 | 54.00 | 54.00 | -0.55% | 42,674 |
| Apr 14, 2026 | 55.00 | 55.00 | 54.20 | 54.30 | 54.30 | -1.27% | 27,455 |
| Apr 13, 2026 | 55.80 | 55.90 | 54.10 | 55.00 | 55.00 | -1.79% | 40,689 |
| Apr 10, 2026 | 56.20 | 56.50 | 55.30 | 56.00 | 56.00 | 1.45% | 61,338 |
| Apr 9, 2026 | 54.80 | 57.90 | 54.80 | 55.20 | 55.20 | 1.10% | 66,460 |
| Apr 8, 2026 | 55.00 | 56.20 | 53.90 | 54.60 | 54.60 | -1.44% | 102,197 |
| Apr 7, 2026 | 51.90 | 56.30 | 51.90 | 55.40 | 55.40 | 8.20% | 170,940 |
| Apr 2, 2026 | 52.20 | 52.20 | 51.10 | 51.20 | 51.20 | -0.97% | 8,030 |
| Apr 1, 2026 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 1.57% | 12,000 |
| Mar 31, 2026 | 51.10 | 51.30 | 50.90 | 50.90 | 50.90 | -0.20% | 16,211 |
| Mar 30, 2026 | 50.90 | 51.30 | 50.90 | 51.00 | 51.00 | 0.59% | 32,003 |
| Mar 27, 2026 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | -0.20% | 5,030 |
| Mar 26, 2026 | 50.80 | 50.80 | 50.70 | 50.80 | 50.80 | -0.97% | 3,095 |
| Mar 24, 2026 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | 0.59% | 11,142 |