AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 200.50
+19.50 (10.77%)
Mar 24, 2026, 1:58 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 184.50 | 186.00 | 178.00 | 181.00 | 181.00 | -1.90% | 445,771 |
| Mar 20, 2026 | 192.50 | 192.50 | 180.50 | 184.50 | 184.50 | -4.16% | 481,603 |
| Mar 19, 2026 | 200.50 | 203.00 | 179.00 | 192.50 | 192.50 | -5.64% | 1,492,389 |
| Mar 18, 2026 | 209.00 | 215.50 | 196.50 | 204.00 | 204.00 | -2.39% | 916,589 |
| Mar 17, 2026 | 203.50 | 226.00 | 203.00 | 209.00 | 209.00 | 2.20% | 1,798,420 |
| Mar 16, 2026 | 174.00 | 208.50 | 174.00 | 204.50 | 204.50 | 17.53% | 2,773,540 |
| Mar 13, 2026 | 167.00 | 175.50 | 165.00 | 174.00 | 174.00 | 4.19% | 782,121 |
| Mar 12, 2026 | 167.50 | 167.50 | 165.50 | 167.00 | 167.00 | -0.60% | 279,324 |
| Mar 11, 2026 | 167.50 | 169.50 | 165.50 | 168.00 | 168.00 | 0.90% | 138,530 |
| Mar 10, 2026 | 165.00 | 172.00 | 165.00 | 166.50 | 166.50 | 0.91% | 306,958 |
| Mar 9, 2026 | 167.50 | 168.50 | 161.00 | 165.00 | 165.00 | -2.37% | 259,665 |
| Mar 6, 2026 | 169.50 | 169.50 | 167.00 | 169.00 | 169.00 | -0.29% | 163,138 |
| Mar 5, 2026 | 170.00 | 170.50 | 167.00 | 169.50 | 169.50 | 2.11% | 217,132 |
| Mar 4, 2026 | 172.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.64% | 413,906 |
| Mar 3, 2026 | 172.00 | 177.50 | 170.50 | 170.50 | 170.50 | -1.73% | 347,925 |
| Mar 2, 2026 | 177.00 | 177.00 | 170.00 | 173.50 | 173.50 | -1.98% | 436,078 |
| Feb 26, 2026 | 180.00 | 182.50 | 175.00 | 177.00 | 177.00 | -0.84% | 787,742 |
| Feb 25, 2026 | 171.00 | 181.50 | 170.00 | 178.50 | 178.50 | 4.69% | 1,112,420 |
| Feb 24, 2026 | 168.00 | 171.00 | 167.00 | 170.50 | 170.50 | 0.59% | 356,298 |
| Feb 23, 2026 | 169.00 | 170.50 | 167.50 | 169.50 | 169.50 | 0.89% | 263,811 |
| Feb 11, 2026 | 169.00 | 170.50 | 166.50 | 168.00 | 168.00 | -0.30% | 174,709 |
| Feb 10, 2026 | 172.00 | 172.00 | 163.00 | 168.50 | 168.50 | -1.46% | 370,176 |
| Feb 9, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -0.58% | 349,159 |
| Feb 6, 2026 | 172.00 | 172.50 | 168.50 | 172.00 | 172.00 | - | 291,508 |
| Feb 5, 2026 | 171.50 | 175.00 | 170.50 | 172.00 | 172.00 | - | 246,652 |
| Feb 4, 2026 | 171.00 | 172.00 | 169.50 | 172.00 | 172.00 | 0.58% | 146,810 |
| Feb 3, 2026 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | -0.29% | 596,338 |
| Feb 2, 2026 | 171.50 | 174.00 | 168.00 | 171.50 | 171.50 | - | 324,386 |
| Jan 30, 2026 | 171.50 | 175.00 | 168.50 | 171.50 | 171.50 | -1.72% | 265,628 |
| Jan 29, 2026 | 168.00 | 180.50 | 166.00 | 174.50 | 174.50 | 3.87% | 742,799 |
| Jan 28, 2026 | 169.00 | 170.00 | 166.50 | 168.00 | 168.00 | -0.30% | 146,039 |
| Jan 27, 2026 | 168.50 | 170.00 | 165.50 | 168.50 | 168.50 | -0.59% | 233,356 |
| Jan 26, 2026 | 170.00 | 171.00 | 168.00 | 169.50 | 169.50 | -0.29% | 259,676 |
| Jan 23, 2026 | 164.50 | 172.00 | 164.50 | 170.00 | 170.00 | 2.41% | 332,313 |
| Jan 22, 2026 | 165.50 | 168.00 | 164.50 | 166.00 | 166.00 | -0.30% | 217,869 |
| Jan 21, 2026 | 165.00 | 169.50 | 165.00 | 166.50 | 166.50 | -1.48% | 307,484 |
| Jan 20, 2026 | 170.50 | 172.00 | 165.50 | 169.00 | 169.00 | -0.88% | 504,342 |
| Jan 19, 2026 | 169.00 | 173.50 | 169.00 | 170.50 | 170.50 | -1.16% | 319,432 |
| Jan 16, 2026 | 174.50 | 175.00 | 166.50 | 172.50 | 172.50 | -0.86% | 564,419 |
| Jan 15, 2026 | 172.50 | 178.50 | 170.50 | 174.00 | 174.00 | -0.85% | 569,728 |
| Jan 14, 2026 | 168.00 | 179.00 | 166.50 | 175.50 | 175.50 | 4.46% | 940,279 |
| Jan 13, 2026 | 166.50 | 170.50 | 162.00 | 168.00 | 168.00 | -0.30% | 300,730 |
| Jan 12, 2026 | 170.50 | 171.00 | 166.00 | 168.50 | 168.50 | 0.30% | 194,926 |
| Jan 9, 2026 | 171.50 | 172.00 | 164.00 | 168.00 | 168.00 | -1.75% | 393,560 |
| Jan 8, 2026 | 174.50 | 174.50 | 167.50 | 171.00 | 171.00 | -0.29% | 303,687 |
| Jan 7, 2026 | 175.00 | 179.50 | 169.00 | 171.50 | 171.50 | -2.00% | 481,277 |
| Jan 6, 2026 | 178.00 | 183.00 | 174.00 | 175.00 | 175.00 | - | 535,093 |
| Jan 5, 2026 | 172.50 | 181.00 | 172.50 | 175.00 | 175.00 | 1.45% | 416,363 |
| Jan 2, 2026 | 180.00 | 181.50 | 172.50 | 172.50 | 172.50 | -4.17% | 372,936 |
| Dec 31, 2025 | 169.50 | 183.50 | 169.50 | 180.00 | 180.00 | 4.65% | 590,389 |