AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 112.50
-1.00 (-0.88%)
Oct 31, 2025, 2:35 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 102.00 | 110.50 | 102.00 | 108.00 | 108.00 | 6.40% | 333,200 |
| Oct 17, 2025 | 99.90 | 104.50 | 92.80 | 101.50 | 101.50 | 2.53% | 602,471 |
| Oct 16, 2025 | 104.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 401,232 |
| Oct 15, 2025 | 107.50 | 107.50 | 100.50 | 102.00 | 102.00 | -3.32% | 223,170 |
| Oct 14, 2025 | 106.50 | 109.50 | 105.00 | 105.50 | 105.50 | -1.40% | 152,332 |
| Oct 13, 2025 | 108.00 | 110.50 | 105.50 | 107.00 | 107.00 | -3.17% | 217,938 |
| Oct 9, 2025 | 112.00 | 112.00 | 108.50 | 110.50 | 110.50 | -1.34% | 278,085 |
| 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 |