AP Biosciences, Inc. (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 148.50
+8.50 (6.07%)
Sep 30, 2026, 1:30 PM CST
AP Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 140.00 | 149.00 | 140.00 | 148.50 | 148.50 | 6.07% | 711,953 |
| Sep 29, 2026 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 1.45% | 326,703 |
| Sep 24, 2026 | 135.50 | 138.00 | 134.50 | 138.00 | 138.00 | 0.73% | 224,698 |
| Sep 23, 2026 | 135.00 | 137.50 | 128.00 | 137.00 | 137.00 | 1.48% | 476,937 |
| Sep 22, 2026 | 130.50 | 137.50 | 130.50 | 135.00 | 135.00 | - | 626,964 |
| Sep 21, 2026 | 131.00 | 137.00 | 124.50 | 135.00 | 135.00 | 2.27% | 962,362 |
| Sep 18, 2026 | 119.50 | 132.00 | 114.00 | 132.00 | 132.00 | 6.45% | 1,216,424 |
| Sep 17, 2026 | 119.50 | 130.00 | 118.00 | 124.00 | 124.00 | 3.33% | 1,792,434 |
| Sep 16, 2026 | 114.50 | 120.00 | 110.50 | 120.00 | 120.00 | 9.59% | 706,914 |
| Sep 15, 2026 | 100.00 | 109.50 | 100.00 | 109.50 | 109.50 | 9.72% | 834,767 |
| Sep 14, 2026 | 98.50 | 99.80 | 96.50 | 99.80 | 99.80 | 1.32% | 136,612 |
| Sep 11, 2026 | 99.50 | 99.50 | 96.50 | 98.50 | 98.50 | - | 179,695 |
| Sep 10, 2026 | 95.10 | 98.50 | 94.70 | 98.50 | 98.50 | 3.25% | 135,217 |
| Sep 9, 2026 | 97.20 | 97.20 | 95.40 | 95.40 | 95.40 | -0.42% | 72,492 |
| Sep 8, 2026 | 94.60 | 96.70 | 94.60 | 95.80 | 95.80 | 0.52% | 88,052 |
| Sep 7, 2026 | 97.00 | 97.00 | 95.20 | 95.30 | 95.30 | -0.31% | 122,547 |
| Sep 4, 2026 | 95.70 | 97.00 | 95.00 | 95.60 | 95.60 | -1.85% | 74,201 |
| Sep 3, 2026 | 98.20 | 99.90 | 93.00 | 97.40 | 97.40 | -0.20% | 167,148 |
| Sep 2, 2026 | 96.50 | 97.90 | 95.00 | 97.60 | 97.60 | 1.14% | 122,994 |
| Sep 1, 2026 | 98.70 | 99.30 | 96.00 | 96.50 | 96.50 | -1.83% | 327,248 |
| Aug 31, 2026 | 105.00 | 105.50 | 98.00 | 98.30 | 98.30 | -5.48% | 472,027 |
| Aug 28, 2026 | 107.50 | 107.50 | 103.50 | 104.00 | 104.00 | -2.80% | 171,712 |
| Aug 27, 2026 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 5.42% | 608,366 |
| Aug 26, 2026 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1.50% | 169,359 |
| Aug 25, 2026 | 101.00 | 102.00 | 99.60 | 100.00 | 100.00 | -1.48% | 93,686 |
| Aug 24, 2026 | 101.50 | 104.00 | 100.00 | 101.50 | 101.50 | - | 235,949 |
| Aug 21, 2026 | 103.50 | 104.50 | 100.50 | 101.50 | 101.50 | - | 217,269 |
| Aug 20, 2026 | 104.00 | 105.00 | 101.00 | 101.50 | 101.50 | 2.01% | 134,022 |
| Aug 19, 2026 | 101.00 | 102.50 | 99.50 | 99.50 | 99.50 | 0.10% | 149,498 |
| Aug 18, 2026 | 100.50 | 102.00 | 99.30 | 99.40 | 99.40 | -2.07% | 128,960 |
| Aug 17, 2026 | 102.50 | 104.00 | 101.00 | 101.50 | 101.50 | -2.87% | 144,828 |
| Aug 14, 2026 | 107.50 | 109.50 | 102.50 | 104.50 | 104.50 | -5.00% | 379,792 |
| Aug 13, 2026 | 105.00 | 110.00 | 100.50 | 110.00 | 110.00 | 6.28% | 501,719 |
| Aug 12, 2026 | 114.00 | 114.00 | 103.50 | 103.50 | 103.50 | -9.61% | 753,600 |
| Aug 11, 2026 | 104.50 | 116.50 | 102.50 | 114.50 | 114.50 | 6.02% | 888,001 |
| Aug 10, 2026 | 99.00 | 109.50 | 99.00 | 108.00 | 108.00 | 8.43% | 862,857 |
| Aug 7, 2026 | 97.80 | 102.50 | 97.40 | 99.60 | 99.60 | 2.79% | 308,562 |
| Aug 6, 2026 | 97.40 | 98.90 | 96.80 | 96.90 | 96.90 | -0.51% | 117,998 |
| Aug 5, 2026 | 93.60 | 98.50 | 93.00 | 97.40 | 97.40 | 2.74% | 255,402 |
| Aug 4, 2026 | 88.40 | 95.80 | 88.40 | 94.80 | 94.80 | 6.28% | 214,129 |
| Aug 3, 2026 | 87.30 | 89.80 | 86.40 | 89.20 | 89.20 | 2.29% | 156,524 |
| Jul 31, 2026 | 89.70 | 89.70 | 87.20 | 87.20 | 87.20 | 0.23% | 132,641 |
| Jul 30, 2026 | 88.80 | 89.60 | 86.10 | 87.00 | 87.00 | -2.03% | 191,010 |
| 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 |