Apex Material Technology Corp. (TPEX:6899)
Taiwan · Delayed Price · Currency is TWD 53.60
-1.40 (-2.55%)
Apr 24, 2026, 1:30 PM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 51,056 |
| 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 |
| Mar 23, 2026 | 50.70 | 51.00 | 50.40 | 51.00 | 51.00 | 0.59% | 7,020 |
| Mar 20, 2026 | 50.60 | 50.70 | 50.50 | 50.70 | 50.70 | 0.20% | 8,071 |
| Mar 19, 2026 | 51.20 | 51.30 | 50.60 | 50.60 | 50.60 | -0.59% | 16,001 |
| Mar 18, 2026 | 50.70 | 50.90 | 50.50 | 50.90 | 50.90 | - | 10,018 |
| Mar 17, 2026 | 50.70 | 51.00 | 50.70 | 50.90 | 50.90 | 0.20% | 6,000 |
| Mar 16, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | -0.39% | 22,001 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 1,001 |
| Mar 12, 2026 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 0.58% | 5,020 |
| Mar 11, 2026 | 50.90 | 51.90 | 50.50 | 51.30 | 51.30 | 0.79% | 10,111 |
| Mar 10, 2026 | 50.30 | 50.90 | 50.30 | 50.90 | 50.90 | 1.39% | 7,023 |
| Mar 9, 2026 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | -2.14% | 8,014 |
| Mar 6, 2026 | 51.00 | 51.30 | 51.00 | 51.30 | 51.30 | 0.98% | 11,208 |
| Mar 5, 2026 | 51.00 | 51.10 | 50.80 | 50.80 | 50.80 | -0.97% | 28,320 |
| Mar 3, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.20% | 2,002 |
| Mar 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 4,002 |
| Feb 26, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 6,008 |
| Feb 25, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | -0.20% | 12,530 |
| Feb 24, 2026 | 51.50 | 51.50 | 51.00 | 51.20 | 51.20 | 0.20% | 3,071 |
| Feb 23, 2026 | 50.90 | 51.30 | 50.90 | 51.10 | 51.10 | -0.78% | 11,305 |
| Feb 11, 2026 | 51.30 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 9,063 |
| Feb 10, 2026 | 52.10 | 52.20 | 52.00 | 52.00 | 52.00 | 0.39% | 7,034 |
| Feb 9, 2026 | 51.80 | 51.90 | 51.80 | 51.80 | 51.80 | - | 6,300 |
| Feb 6, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1,200 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.60 | 51.80 | 51.80 | -0.58% | 8,282 |
| Feb 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.19% | 1,018 |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 7,000 |
| Feb 2, 2026 | 52.20 | 52.50 | 51.00 | 51.60 | 51.60 | -2.09% | 13,093 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.70 | 52.70 | 52.70 | 0.76% | 2,002 |
| Jan 29, 2026 | 53.30 | 53.30 | 52.30 | 52.30 | 52.30 | -1.32% | 15,044 |