AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 121.00
+1.50 (1.24%)
Sep 5, 2025, 1:51 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 69.90 | 70.30 | 68.80 | 70.10 | 70.10 | 1.01% | 261,393 |
| Jul 29, 2025 | 68.90 | 71.30 | 67.10 | 69.40 | 69.40 | 0.73% | 567,244 |
| Jul 28, 2025 | 63.00 | 72.60 | 62.70 | 68.90 | 68.90 | 9.37% | 1,098,567 |
| Jul 25, 2025 | 63.20 | 63.20 | 61.60 | 63.00 | 63.00 | 0.48% | 113,168 |
| Jul 24, 2025 | 60.10 | 63.50 | 60.10 | 62.70 | 62.70 | 2.79% | 184,456 |
| Jul 23, 2025 | 60.90 | 61.00 | 59.20 | 61.00 | 61.00 | 0.16% | 129,337 |
| Jul 22, 2025 | 61.90 | 62.60 | 58.30 | 60.90 | 60.90 | -0.49% | 331,420 |
| Jul 21, 2025 | 58.80 | 61.80 | 57.70 | 61.20 | 61.20 | 4.62% | 424,849 |
| Jul 18, 2025 | 55.60 | 61.90 | 55.60 | 58.50 | 58.50 | 6.75% | 607,534 |
| Jul 17, 2025 | 53.20 | 55.90 | 53.20 | 54.80 | 54.80 | 0.55% | 139,065 |
| Jul 16, 2025 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | - | 6,023 |
| Jul 15, 2025 | 52.50 | 54.80 | 52.50 | 54.50 | 54.50 | 0.93% | 24,210 |
| Jul 14, 2025 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | -1.46% | 23,217 |
| Jul 11, 2025 | 54.10 | 54.90 | 54.00 | 54.80 | 54.80 | 1.29% | 11,488 |
| Jul 10, 2025 | 54.60 | 54.60 | 52.80 | 54.10 | 54.10 | -0.92% | 25,845 |
| Jul 9, 2025 | 53.90 | 54.70 | 52.40 | 54.60 | 54.60 | 1.68% | 11,146 |
| Jul 8, 2025 | 53.90 | 53.90 | 52.30 | 53.70 | 53.70 | -0.37% | 8,023 |
| Jul 7, 2025 | 53.70 | 53.90 | 52.70 | 53.90 | 53.90 | - | 14,725 |
| Jul 4, 2025 | 53.90 | 54.00 | 52.40 | 53.90 | 53.90 | - | 35,380 |
| Jul 3, 2025 | 54.80 | 54.90 | 52.90 | 53.90 | 53.90 | 0.56% | 56,337 |
| Jul 2, 2025 | 53.00 | 54.00 | 52.90 | 53.60 | 53.60 | -0.92% | 59,824 |
| Jul 1, 2025 | 54.50 | 54.60 | 52.60 | 54.10 | 54.10 | 0.37% | 27,930 |
| Jun 30, 2025 | 53.90 | 54.80 | 53.00 | 53.90 | 53.90 | -0.37% | 103,733 |