AP Biosciences, Inc. (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 88.80
-2.10 (-2.31%)
Jul 29, 2026, 1:30 PM CST
AP Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 93.90 | 93.90 | 87.10 | 88.80 | 88.80 | -2.31% | 363,173 |
| Jul 28, 2026 | 93.10 | 94.50 | 90.50 | 90.90 | 90.90 | -3.71% | 330,808 |
| Jul 27, 2026 | 95.40 | 95.90 | 92.90 | 94.40 | 94.40 | -1.46% | 193,953 |
| Jul 24, 2026 | 96.90 | 97.80 | 95.20 | 95.80 | 95.80 | -1.14% | 115,908 |
| Jul 23, 2026 | 98.60 | 99.00 | 95.60 | 96.90 | 96.90 | -1.22% | 161,784 |
| Jul 22, 2026 | 96.70 | 100.00 | 96.70 | 98.10 | 98.10 | 1.45% | 169,184 |
| Jul 21, 2026 | 97.50 | 97.70 | 96.10 | 96.70 | 96.70 | -0.82% | 265,201 |
| Jul 20, 2026 | 100.50 | 100.50 | 96.10 | 97.50 | 97.50 | -1.52% | 314,106 |
| Jul 17, 2026 | 107.00 | 107.00 | 98.30 | 99.00 | 99.00 | -7.48% | 440,599 |
| Jul 16, 2026 | 110.50 | 112.50 | 106.00 | 107.00 | 107.00 | -4.46% | 348,858 |
| Jul 15, 2026 | 107.00 | 116.00 | 106.00 | 112.00 | 112.00 | 5.16% | 458,783 |
| Jul 14, 2026 | 108.00 | 111.50 | 104.00 | 106.50 | 106.50 | -1.39% | 290,828 |
| Jul 13, 2026 | 113.00 | 113.50 | 107.50 | 108.00 | 108.00 | -3.57% | 322,443 |
| Jul 9, 2026 | 115.50 | 119.50 | 112.00 | 112.00 | 112.00 | -5.08% | 686,770 |
| Jul 8, 2026 | 120.50 | 120.50 | 110.00 | 118.00 | 118.00 | 3.06% | 1,507,220 |
| Jul 7, 2026 | 106.00 | 114.50 | 104.00 | 114.50 | 114.50 | 9.57% | 1,092,860 |
| Jul 6, 2026 | 106.50 | 109.50 | 103.00 | 104.50 | 104.50 | -0.48% | 602,760 |
| Jul 3, 2026 | 97.90 | 107.00 | 97.90 | 105.00 | 105.00 | 7.69% | 673,043 |
| Jul 2, 2026 | 98.50 | 98.50 | 96.00 | 97.50 | 97.50 | 0.31% | 93,903 |
| Jul 1, 2026 | 101.00 | 101.00 | 97.20 | 97.20 | 97.20 | -3.76% | 198,898 |
| Jun 30, 2026 | 100.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.10% | 295,006 |
| Jun 29, 2026 | 96.90 | 100.50 | 94.30 | 99.90 | 99.90 | 5.38% | 303,966 |
| Jun 26, 2026 | 97.70 | 98.60 | 92.50 | 94.80 | 94.80 | -2.97% | 430,460 |
| Jun 25, 2026 | 100.00 | 100.00 | 97.50 | 97.70 | 97.70 | -1.81% | 209,317 |
| Jun 24, 2026 | 100.00 | 100.00 | 98.00 | 99.50 | 99.50 | -0.50% | 195,834 |
| Jun 23, 2026 | 102.00 | 102.00 | 99.20 | 100.00 | 100.00 | -1.96% | 265,701 |
| Jun 22, 2026 | 99.00 | 105.00 | 98.50 | 102.00 | 102.00 | 3.13% | 523,089 |
| Jun 18, 2026 | 97.60 | 99.00 | 95.00 | 98.90 | 98.90 | 0.41% | 465,053 |
| Jun 17, 2026 | 101.00 | 101.00 | 98.10 | 98.50 | 98.50 | -1.99% | 339,697 |
| Jun 16, 2026 | 104.00 | 106.00 | 100.00 | 100.50 | 100.50 | -1.95% | 276,985 |
| Jun 15, 2026 | 100.00 | 102.50 | 99.20 | 102.50 | 102.50 | 2.60% | 366,538 |
| Jun 12, 2026 | 101.00 | 101.50 | 97.80 | 99.90 | 99.90 | -0.10% | 333,555 |
| Jun 11, 2026 | 102.00 | 104.00 | 99.90 | 100.00 | 100.00 | -1.96% | 314,946 |
| Jun 10, 2026 | 102.00 | 104.50 | 101.00 | 102.00 | 102.00 | - | 332,001 |
| Jun 9, 2026 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -1.92% | 281,852 |
| Jun 8, 2026 | 99.90 | 105.00 | 97.10 | 104.00 | 104.00 | -0.95% | 521,018 |
| Jun 5, 2026 | 102.00 | 107.00 | 98.30 | 105.00 | 105.00 | -19.85% | 2,632,045 |
| Jun 4, 2026 | 125.00 | 131.00 | 123.00 | 131.00 | 131.00 | 3.56% | 343,489 |
| Jun 3, 2026 | 126.50 | 127.00 | 124.00 | 126.50 | 126.50 | - | 359,731 |
| Jun 2, 2026 | 123.50 | 127.00 | 123.00 | 126.50 | 126.50 | - | 265,388 |
| Jun 1, 2026 | 125.50 | 126.50 | 122.50 | 126.50 | 126.50 | 0.80% | 466,948 |
| 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 |