AP Biosciences, Inc. (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 125.00
+3.00 (2.46%)
May 29, 2026, 1:53 PM CST
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 125.00 | 127.50 | 120.50 | 125.50 | 125.50 | 2.87% | 337,224 |
| May 28, 2026 | 124.00 | 129.00 | 121.50 | 122.00 | 122.00 | -5.43% | 659,068 |
| May 27, 2026 | 144.00 | 145.50 | 123.00 | 129.00 | 129.00 | -11.03% | 1,963,978 |
| May 26, 2026 | 135.50 | 151.50 | 128.50 | 145.00 | 145.00 | 6.62% | 689,837 |
| May 25, 2026 | 145.00 | 145.50 | 132.50 | 136.00 | 136.00 | -4.90% | 905,132 |
| May 22, 2026 | 149.50 | 149.50 | 143.00 | 143.00 | 143.00 | -4.35% | 789,650 |
| May 21, 2026 | 157.00 | 157.50 | 148.00 | 149.50 | 149.50 | -4.47% | 753,935 |
| May 20, 2026 | 169.00 | 169.00 | 149.50 | 156.50 | 156.50 | -6.85% | 891,064 |
| May 19, 2026 | 176.00 | 176.00 | 165.00 | 168.00 | 168.00 | -4.55% | 274,555 |
| May 18, 2026 | 175.50 | 182.00 | 172.00 | 176.00 | 176.00 | 0.57% | 240,964 |
| May 15, 2026 | 178.50 | 186.50 | 172.00 | 175.00 | 175.00 | -1.41% | 444,299 |
| May 14, 2026 | 184.00 | 187.00 | 173.50 | 177.50 | 177.50 | -2.47% | 457,379 |
| May 13, 2026 | 172.50 | 190.00 | 170.00 | 182.00 | 182.00 | 5.51% | 1,091,954 |
| May 12, 2026 | 170.00 | 172.50 | 169.00 | 172.50 | 172.50 | 0.29% | 237,345 |
| May 11, 2026 | 172.00 | 173.00 | 167.50 | 172.00 | 172.00 | - | 496,956 |
| May 8, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.86% | 189,972 |
| May 7, 2026 | 175.00 | 175.00 | 169.00 | 173.50 | 173.50 | 0.29% | 242,563 |
| May 6, 2026 | 165.50 | 175.00 | 164.00 | 173.00 | 173.00 | 4.53% | 497,848 |
| May 5, 2026 | 163.00 | 169.50 | 158.00 | 165.50 | 165.50 | -1.78% | 326,493 |
| May 4, 2026 | 167.00 | 171.50 | 149.00 | 168.50 | 168.50 | -0.59% | 1,566,108 |
| Apr 30, 2026 | 186.50 | 186.50 | 161.50 | 169.50 | 169.50 | -9.12% | 1,989,985 |
| Apr 29, 2026 | 188.00 | 189.50 | 184.00 | 186.50 | 186.50 | - | 168,663 |
| Apr 28, 2026 | 190.50 | 191.00 | 184.00 | 186.50 | 186.50 | -2.10% | 618,793 |
| Apr 27, 2026 | 199.00 | 200.00 | 189.00 | 190.50 | 190.50 | -2.56% | 332,281 |
| Apr 24, 2026 | 198.00 | 200.50 | 192.50 | 195.50 | 195.50 | -2.25% | 264,955 |
| Apr 23, 2026 | 206.50 | 210.00 | 191.00 | 200.00 | 200.00 | -3.15% | 545,292 |
| Apr 22, 2026 | 203.00 | 208.00 | 199.00 | 206.50 | 206.50 | 1.47% | 812,636 |
| Apr 21, 2026 | 191.50 | 210.00 | 183.00 | 203.50 | 203.50 | 6.54% | 1,231,362 |
| Apr 20, 2026 | 195.00 | 196.00 | 189.00 | 191.00 | 191.00 | -2.05% | 375,536 |
| Apr 17, 2026 | 203.00 | 206.00 | 187.00 | 195.00 | 195.00 | -3.70% | 788,286 |
| Apr 16, 2026 | 194.00 | 208.50 | 192.00 | 202.50 | 202.50 | 4.38% | 807,774 |
| Apr 15, 2026 | 188.00 | 200.00 | 187.50 | 194.00 | 194.00 | 3.47% | 454,838 |
| Apr 14, 2026 | 190.00 | 192.00 | 187.00 | 187.50 | 187.50 | -1.83% | 680,306 |
| Apr 13, 2026 | 199.00 | 199.00 | 189.00 | 191.00 | 191.00 | -1.80% | 358,921 |
| Apr 10, 2026 | 191.00 | 198.50 | 191.00 | 194.50 | 194.50 | 0.52% | 324,068 |
| Apr 9, 2026 | 196.50 | 198.00 | 189.50 | 193.50 | 193.50 | -1.02% | 463,158 |
| Apr 8, 2026 | 205.00 | 205.00 | 193.00 | 195.50 | 195.50 | -2.98% | 919,101 |
| Apr 7, 2026 | 204.50 | 209.00 | 200.00 | 201.50 | 201.50 | - | 355,036 |
| Apr 2, 2026 | 205.00 | 209.00 | 199.00 | 201.50 | 201.50 | -0.49% | 342,109 |
| Apr 1, 2026 | 200.00 | 208.50 | 197.00 | 202.50 | 202.50 | 2.53% | 479,278 |
| Mar 31, 2026 | 198.00 | 209.50 | 195.00 | 197.50 | 197.50 | 0.51% | 624,809 |
| Mar 30, 2026 | 206.50 | 209.50 | 191.50 | 196.50 | 196.50 | -4.84% | 1,057,594 |
| Mar 27, 2026 | 212.00 | 214.00 | 202.00 | 206.50 | 206.50 | -2.59% | 762,093 |
| Mar 26, 2026 | 229.50 | 234.50 | 206.50 | 212.00 | 212.00 | -8.62% | 1,321,516 |
| Mar 25, 2026 | 205.00 | 236.00 | 202.50 | 232.00 | 232.00 | 16.00% | 2,147,665 |
| Mar 24, 2026 | 183.00 | 208.50 | 181.00 | 200.00 | 200.00 | 10.50% | 1,060,283 |
| 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 |