AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 110.50
-1.50 (-1.34%)
Oct 9, 2025, 2:51 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 112.00 | 112.00 | 108.50 | 110.50 | 110.50 | -1.34% | 274,557 |
| Oct 8, 2025 | 113.00 | 113.00 | 109.50 | 112.00 | 112.00 | -0.88% | 220,232 |
| Oct 7, 2025 | 112.50 | 114.50 | 110.50 | 113.00 | 113.00 | 0.89% | 177,450 |
| Oct 3, 2025 | 116.00 | 116.00 | 111.50 | 112.00 | 112.00 | -3.03% | 199,988 |
| Oct 2, 2025 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | - | 76,979 |
| Oct 1, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | - | 89,595 |
| Sep 30, 2025 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | - | 87,424 |
| Sep 29, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Sep 26, 2025 | 115.00 | 117.50 | 113.00 | 115.50 | 115.50 | - | 204,952 |
| Sep 25, 2025 | 122.50 | 122.50 | 114.50 | 115.50 | 115.50 | -5.33% | 208,658 |
| Sep 24, 2025 | 109.00 | 127.00 | 109.00 | 122.00 | 122.00 | 10.41% | 543,944 |
| Sep 23, 2025 | 113.00 | 113.50 | 109.50 | 110.50 | 110.50 | -2.21% | 292,914 |
| Sep 22, 2025 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | -3.42% | 207,984 |
| Sep 19, 2025 | 118.50 | 119.50 | 115.50 | 117.00 | 117.00 | -1.27% | 199,528 |
| Sep 18, 2025 | 117.00 | 119.00 | 116.00 | 118.50 | 118.50 | 1.72% | 111,056 |
| Sep 17, 2025 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | -0.43% | 133,553 |
| Sep 16, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 135,654 |
| Sep 15, 2025 | 117.00 | 120.50 | 115.50 | 118.00 | 118.00 | 0.85% | 149,486 |
| Sep 12, 2025 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.27% | 294,216 |
| Sep 11, 2025 | 120.50 | 122.50 | 116.00 | 118.50 | 118.50 | -3.27% | 485,127 |
| Sep 10, 2025 | 121.50 | 124.00 | 119.00 | 122.50 | 122.50 | - | 388,322 |
| Sep 9, 2025 | 130.00 | 130.50 | 121.50 | 122.50 | 122.50 | -5.41% | 547,008 |
| Sep 8, 2025 | 123.50 | 130.00 | 121.50 | 129.50 | 129.50 | 5.71% | 707,629 |
| Sep 5, 2025 | 120.00 | 124.50 | 119.50 | 122.50 | 122.50 | 1.24% | 347,776 |
| Sep 4, 2025 | 122.50 | 124.50 | 119.50 | 121.00 | 121.00 | 1.26% | 310,091 |
| Sep 3, 2025 | 117.50 | 125.50 | 117.50 | 119.50 | 119.50 | - | 362,693 |
| Sep 2, 2025 | 121.50 | 124.50 | 118.50 | 119.50 | 119.50 | -1.24% | 354,817 |
| Sep 1, 2025 | 123.50 | 125.00 | 114.50 | 121.00 | 121.00 | -2.02% | 589,589 |
| Aug 29, 2025 | 118.00 | 129.50 | 116.50 | 123.50 | 123.50 | 4.66% | 795,560 |
| Aug 28, 2025 | 127.00 | 130.00 | 115.00 | 118.00 | 118.00 | -7.45% | 970,378 |
| Aug 27, 2025 | 133.00 | 133.00 | 125.50 | 127.50 | 127.50 | -3.04% | 574,405 |
| Aug 26, 2025 | 140.00 | 141.00 | 129.50 | 131.50 | 131.50 | -4.71% | 799,515 |
| Aug 25, 2025 | 147.50 | 161.00 | 133.00 | 138.00 | 138.00 | -5.80% | 1,446,704 |
| Aug 22, 2025 | 135.00 | 152.00 | 130.00 | 146.50 | 146.50 | 8.92% | 2,217,588 |
| Aug 21, 2025 | 114.50 | 139.00 | 114.50 | 134.50 | 134.50 | 17.98% | 1,045,333 |
| Aug 20, 2025 | 118.50 | 118.50 | 110.00 | 114.00 | 114.00 | -2.56% | 566,461 |
| Aug 19, 2025 | 124.50 | 125.50 | 116.50 | 117.00 | 117.00 | -5.65% | 796,918 |
| Aug 18, 2025 | 125.00 | 128.50 | 122.00 | 124.00 | 124.00 | -0.80% | 1,041,840 |
| Aug 15, 2025 | 120.50 | 127.00 | 116.00 | 125.00 | 125.00 | 4.17% | 1,843,123 |
| Aug 14, 2025 | 105.00 | 125.50 | 98.00 | 120.00 | 120.00 | 14.29% | 1,970,985 |
| Aug 13, 2025 | 115.00 | 118.00 | 101.00 | 105.00 | 105.00 | -10.26% | 1,073,795 |
| Aug 12, 2025 | 126.00 | 127.00 | 114.50 | 117.00 | 117.00 | -7.51% | 858,148 |
| Aug 11, 2025 | 137.50 | 137.50 | 119.50 | 126.50 | 126.50 | -7.66% | 1,227,069 |
| Aug 8, 2025 | 138.50 | 144.50 | 135.00 | 137.00 | 137.00 | -2.84% | 491,108 |
| Aug 7, 2025 | 137.50 | 151.50 | 131.50 | 141.00 | 141.00 | - | 810,620 |
| Aug 6, 2025 | 146.00 | 153.00 | 133.50 | 141.00 | 141.00 | -4.73% | 868,931 |
| Aug 5, 2025 | 151.50 | 178.00 | 119.00 | 148.00 | 148.00 | -5.73% | 2,450,722 |
| Aug 4, 2025 | 104.50 | 170.00 | 104.00 | 157.00 | 157.00 | 50.24% | 2,677,419 |
| Aug 1, 2025 | 82.00 | 108.50 | 79.10 | 104.50 | 104.50 | 26.97% | 1,636,072 |
| Jul 31, 2025 | 70.90 | 86.20 | 70.10 | 82.30 | 82.30 | 17.40% | 1,240,692 |