APEX Wind Power Equipment Manufacturing (TPEX:7702)
Taiwan · Delayed Price · Currency is TWD 47.30
-1.60 (-3.27%)
Sep 5, 2025, 11:42 AM CST
TPEX:7702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.45 | 48.65 | 47.30 | 47.30 | 47.30 | -3.27% | 24,311 |
| Sep 4, 2025 | 46.30 | 48.90 | 46.30 | 48.90 | 48.90 | 5.62% | 40,759 |
| Sep 3, 2025 | 47.80 | 47.80 | 46.30 | 46.30 | 46.30 | -3.34% | 5,999 |
| Sep 2, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.74% | 4 |
| Sep 1, 2025 | 48.00 | 48.00 | 47.40 | 47.55 | 47.55 | -2.26% | 29,309 |
| Aug 29, 2025 | 48.90 | 48.90 | 47.80 | 48.65 | 48.65 | 0.62% | 10,012 |
| Aug 28, 2025 | 48.50 | 48.90 | 48.35 | 48.35 | 48.35 | -0.31% | 25,003 |
| Aug 27, 2025 | 48.40 | 48.50 | 48.35 | 48.50 | 48.50 | 1.04% | 4,953 |
| Aug 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.93% | 8,200 |
| Aug 25, 2025 | 47.95 | 48.50 | 47.85 | 48.45 | 48.45 | 2.11% | 10,106 |
| Aug 22, 2025 | 47.90 | 47.90 | 47.25 | 47.45 | 47.45 | 0.96% | 16,148 |
| Aug 21, 2025 | 47.25 | 47.70 | 47.00 | 47.00 | 47.00 | -0.53% | 21,000 |
| Aug 20, 2025 | 48.00 | 48.35 | 47.25 | 47.25 | 47.25 | -2.48% | 8,301 |
| Aug 19, 2025 | 48.00 | 48.45 | 47.45 | 48.45 | 48.45 | 0.94% | 16,301 |
| Aug 18, 2025 | 48.00 | 48.20 | 47.75 | 48.00 | 48.00 | - | 23,952 |
| Aug 15, 2025 | 48.00 | 48.00 | 47.85 | 48.00 | 48.00 | - | 13,011 |
| Aug 14, 2025 | 48.50 | 48.50 | 47.40 | 48.00 | 48.00 | - | 20,511 |
| Aug 13, 2025 | 48.65 | 48.65 | 46.70 | 48.00 | 48.00 | - | 13,239 |
| Aug 12, 2025 | 48.20 | 48.65 | 48.00 | 48.00 | 48.00 | - | 9,002 |
| Aug 11, 2025 | 48.95 | 48.95 | 48.00 | 48.00 | 48.00 | -2.04% | 17,411 |
| Aug 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 5,001 |
| Aug 7, 2025 | 48.20 | 48.20 | 46.65 | 48.00 | 48.00 | -1.34% | 12,100 |
| Aug 6, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.35% | 611 |
| Aug 5, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 11,235 |
| Aug 4, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 12,062 |
| Aug 1, 2025 | 49.70 | 49.70 | 48.90 | 49.00 | 49.00 | 1.34% | 10,013 |
| Jul 31, 2025 | 50.30 | 50.30 | 48.35 | 48.35 | 48.35 | -3.88% | 2,213 |
| Jul 30, 2025 | 50.50 | 50.50 | 48.50 | 50.30 | 50.30 | 0.60% | 1,482 |
| Jul 29, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 302 |
| Jul 28, 2025 | 50.70 | 50.70 | 50.00 | 50.50 | 50.50 | -0.20% | 12,000 |
| Jul 25, 2025 | 50.90 | 50.90 | 50.60 | 50.60 | 50.60 | -0.20% | 3,396 |
| Jul 24, 2025 | 50.70 | 50.90 | 50.70 | 50.70 | 50.70 | -0.39% | 7,324 |
| Jul 23, 2025 | 51.80 | 51.80 | 50.90 | 50.90 | 50.90 | - | 4,200 |
| Jul 22, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 24 |
| Jul 21, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -4.14% | 100 |
| Jul 18, 2025 | 51.00 | 53.10 | 50.60 | 53.10 | 53.10 | 2.51% | 15,503 |
| Jul 17, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 5,000 |
| Jul 16, 2025 | 52.00 | 52.10 | 51.80 | 51.80 | 51.80 | -0.38% | 15,000 |
| Jul 15, 2025 | 51.90 | 52.00 | 51.70 | 52.00 | 52.00 | 0.39% | 5,413 |
| Jul 14, 2025 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | -1.52% | 1,060 |
| Jul 11, 2025 | 52.50 | 52.60 | 50.70 | 52.60 | 52.60 | 2.14% | 4,012 |
| Jul 10, 2025 | 51.00 | 52.30 | 50.30 | 51.50 | 51.50 | 1.18% | 24,050 |
| Jul 9, 2025 | 50.30 | 50.90 | 49.95 | 50.90 | 50.90 | 1.60% | 1,002 |
| Jul 8, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.76% | 1 |
| Jul 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.59% | 1,000 |
| Jul 3, 2025 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.76% | 2,282 |
| Jul 2, 2025 | 51.30 | 51.50 | 51.10 | 51.10 | 51.10 | 0.20% | 5,600 |
| Jul 1, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 9,337 |
| Jun 30, 2025 | 51.80 | 52.00 | 51.70 | 52.00 | 52.00 | 0.39% | 5,100 |
| Jun 27, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1,000 |