AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 180.00
+8.00 (4.65%)
Dec 31, 2025, 2:59 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 169.50 | 183.50 | 169.50 | 180.00 | 180.00 | 4.65% | 590,389 |
| Dec 30, 2025 | 171.00 | 175.00 | 165.50 | 172.00 | 172.00 | 0.58% | 532,348 |
| Dec 29, 2025 | 179.00 | 183.00 | 170.50 | 171.00 | 171.00 | -5.79% | 502,074 |
| Dec 26, 2025 | 184.00 | 188.00 | 177.50 | 181.50 | 181.50 | -0.82% | 517,382 |
| Dec 24, 2025 | 171.00 | 189.00 | 170.00 | 183.00 | 183.00 | 5.48% | 1,411,284 |
| Dec 23, 2025 | 162.00 | 174.50 | 157.50 | 173.50 | 173.50 | 8.44% | 834,042 |
| Dec 22, 2025 | 161.50 | 164.00 | 155.00 | 160.00 | 160.00 | 0.63% | 675,446 |
| Dec 19, 2025 | 150.00 | 161.50 | 150.00 | 159.00 | 159.00 | 5.30% | 898,188 |
| Dec 18, 2025 | 161.00 | 163.00 | 147.00 | 151.00 | 151.00 | -6.79% | 1,241,758 |
| Dec 17, 2025 | 169.00 | 175.00 | 160.50 | 162.00 | 162.00 | -4.99% | 801,437 |
| Dec 16, 2025 | 183.00 | 185.50 | 162.00 | 170.50 | 170.50 | -5.54% | 1,232,383 |
| Dec 15, 2025 | 180.50 | 190.00 | 176.50 | 180.50 | 180.50 | - | 963,682 |
| Dec 12, 2025 | 189.00 | 191.00 | 170.00 | 180.50 | 180.50 | -3.99% | 1,443,719 |
| Dec 11, 2025 | 180.00 | 193.00 | 175.50 | 188.00 | 188.00 | 2.17% | 1,719,908 |
| Dec 10, 2025 | 162.50 | 197.50 | 159.00 | 184.00 | 184.00 | 14.29% | 3,214,775 |
| Dec 9, 2025 | 150.00 | 165.00 | 143.00 | 161.00 | 161.00 | 8.05% | 2,134,307 |
| Dec 8, 2025 | 141.00 | 150.50 | 141.00 | 149.00 | 149.00 | 5.67% | 1,192,292 |
| Dec 5, 2025 | 141.00 | 146.50 | 136.50 | 141.00 | 141.00 | 1.44% | 507,942 |
| Dec 4, 2025 | 137.00 | 149.50 | 132.00 | 139.00 | 139.00 | 2.58% | 2,085,050 |
| Dec 3, 2025 | 132.50 | 144.00 | 131.50 | 135.50 | 135.50 | 2.26% | 1,257,641 |
| Dec 2, 2025 | 130.00 | 134.50 | 126.50 | 132.50 | 132.50 | 3.11% | 576,569 |
| Dec 1, 2025 | 133.50 | 138.50 | 127.00 | 128.50 | 128.50 | -3.75% | 879,785 |
| Nov 28, 2025 | 133.50 | 141.00 | 129.00 | 133.50 | 133.50 | - | 993,862 |
| Nov 27, 2025 | 114.00 | 138.00 | 114.00 | 133.50 | 133.50 | 16.09% | 1,857,310 |
| Nov 26, 2025 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 2.22% | 336,334 |
| Nov 25, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.45% | 190,008 |
| Nov 24, 2025 | 107.00 | 112.50 | 107.00 | 112.00 | 112.00 | 5.16% | 281,096 |
| Nov 21, 2025 | 108.00 | 109.50 | 104.00 | 106.50 | 106.50 | -1.84% | 160,751 |
| Nov 20, 2025 | 105.50 | 109.50 | 105.50 | 108.50 | 108.50 | 2.36% | 228,928 |
| Nov 19, 2025 | 108.50 | 108.50 | 103.50 | 106.00 | 106.00 | -1.85% | 127,310 |
| Nov 18, 2025 | 110.50 | 110.50 | 106.00 | 108.00 | 108.00 | -2.26% | 167,592 |
| Nov 17, 2025 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | - | 154,521 |
| Nov 14, 2025 | 110.50 | 112.00 | 108.50 | 110.50 | 110.50 | -0.90% | 130,708 |
| Nov 13, 2025 | 114.50 | 114.50 | 110.50 | 111.50 | 111.50 | -2.19% | 226,131 |
| Nov 12, 2025 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 107,285 |
| Nov 11, 2025 | 115.00 | 115.50 | 113.00 | 114.00 | 114.00 | -0.87% | 105,683 |
| Nov 10, 2025 | 117.50 | 117.50 | 113.00 | 115.00 | 115.00 | -2.13% | 188,527 |
| Nov 7, 2025 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 116,224 |
| Nov 6, 2025 | 118.50 | 118.50 | 113.00 | 118.00 | 118.00 | - | 175,085 |
| Nov 5, 2025 | 120.00 | 120.00 | 114.00 | 118.00 | 118.00 | -1.67% | 266,853 |
| Nov 4, 2025 | 114.50 | 124.00 | 114.50 | 120.00 | 120.00 | 4.80% | 344,733 |
| Nov 3, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 1.78% | 179,373 |
| Oct 31, 2025 | 113.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.88% | 78,948 |
| Oct 30, 2025 | 114.00 | 114.50 | 111.50 | 113.50 | 113.50 | 0.89% | 170,939 |
| Oct 29, 2025 | 111.00 | 115.00 | 111.00 | 112.50 | 112.50 | 0.90% | 246,270 |
| Oct 28, 2025 | 117.50 | 117.50 | 110.50 | 111.50 | 111.50 | -5.11% | 190,431 |
| Oct 27, 2025 | 104.00 | 123.50 | 104.00 | 117.50 | 117.50 | 12.98% | 672,890 |
| Oct 23, 2025 | 107.00 | 107.00 | 101.50 | 104.00 | 104.00 | -2.80% | 157,828 |
| Oct 22, 2025 | 107.50 | 108.50 | 103.00 | 107.00 | 107.00 | -0.47% | 147,175 |
| Oct 21, 2025 | 108.00 | 111.00 | 106.00 | 107.50 | 107.50 | -0.46% | 164,728 |