Apex Science & Engineering Corp. (TPE:3052)
Taiwan
· Delayed Price · Currency is TWD 11.25
-0.20 (-1.75%)
Mar 9, 2026, 1:35 PM CST
TPE:3052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.35 | 11.40 | 11.00 | 11.25 | 11.25 | -1.75% | 893,515 |
| Mar 6, 2026 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | - | 232,639 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | 0.44% | 223,331 |
| Mar 4, 2026 | 11.40 | 11.45 | 11.20 | 11.40 | 11.40 | -0.87% | 822,423 |
| Mar 3, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 444,228 |
| Mar 2, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 323,491 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.85% | 310,623 |
| Feb 25, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 349,166 |
| Feb 24, 2026 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | - | 553,208 |
| Feb 23, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.43% | 440,516 |
| Feb 11, 2026 | 11.60 | 11.65 | 11.55 | 11.60 | 11.60 | 0.87% | 446,019 |
| Feb 10, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 418,542 |
| Feb 9, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 181,405 |
| Feb 6, 2026 | 11.45 | 11.50 | 11.40 | 11.45 | 11.45 | -0.87% | 392,615 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | 0.43% | 540,205 |
| Feb 4, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.32% | 429,049 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | - | 243,049 |
| Feb 2, 2026 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | -0.87% | 704,019 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 684,948 |
| Jan 29, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.43% | 541,613 |
| Jan 28, 2026 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | -0.86% | 672,004 |
| Jan 27, 2026 | 11.75 | 11.75 | 11.55 | 11.65 | 11.65 | -0.43% | 762,696 |
| Jan 26, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 0.43% | 340,245 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 669,551 |
| Jan 22, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 415,577 |
| Jan 21, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | - | 495,372 |
| Jan 20, 2026 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 588,496 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 1,051,250 |
| Jan 16, 2026 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.26% | 1,227,919 |
| Jan 15, 2026 | 12.10 | 12.15 | 11.90 | 11.90 | 11.90 | -1.24% | 1,070,335 |
| Jan 14, 2026 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 1.26% | 1,224,016 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | 0.42% | 756,509 |
| Jan 12, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | - | 418,062 |
| Jan 9, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | - | 498,636 |
| Jan 8, 2026 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | - | 465,571 |
| Jan 7, 2026 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 771,305 |
| Jan 6, 2026 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | -0.42% | 440,575 |
| Jan 5, 2026 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.24% | 1,682,556 |
| Jan 2, 2026 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | - | 634,765 |
| Dec 31, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | - | 577,358 |
| Dec 30, 2025 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | - | 698,799 |
| Dec 29, 2025 | 12.30 | 12.30 | 11.95 | 12.05 | 12.05 | -1.63% | 1,553,632 |
| Dec 26, 2025 | 12.25 | 12.35 | 12.10 | 12.25 | 12.25 | 1.24% | 1,634,945 |
| Dec 24, 2025 | 12.00 | 12.25 | 11.90 | 12.10 | 12.10 | 1.26% | 1,429,364 |
| Dec 23, 2025 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 1.27% | 1,160,568 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | 0.85% | 1,233,083 |
| Dec 19, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 798,640 |
| Dec 18, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.30% | 902,318 |
| Dec 17, 2025 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | -0.86% | 1,387,457 |
| Dec 16, 2025 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | - | 1,236,223 |
| Dec 15, 2025 | 11.45 | 11.70 | 11.45 | 11.65 | 11.65 | 1.75% | 1,126,503 |
| Dec 12, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | 0.44% | 612,343 |
| Dec 11, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | 0.44% | 764,156 |
| Dec 10, 2025 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | -0.44% | 404,031 |
| Dec 9, 2025 | 11.35 | 11.40 | 11.25 | 11.40 | 11.40 | 0.44% | 451,331 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 350,681 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 806,754 |
| Dec 4, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | 0.43% | 271,645 |
| Dec 3, 2025 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | - | 1,751,785 |
| Dec 2, 2025 | 11.50 | 11.65 | 11.45 | 11.55 | 11.55 | 0.87% | 1,517,425 |
| Dec 1, 2025 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | 0.88% | 421,284 |
| Nov 28, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 0.44% | 592,329 |
| Nov 27, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | 321,531 |
| Nov 26, 2025 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.89% | 559,057 |
| Nov 25, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 260,562 |
| Nov 24, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 0.44% | 872,811 |
| Nov 21, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 485,421 |
| Nov 20, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.89% | 431,950 |
| Nov 19, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 1,269,995 |
| Nov 18, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 531,384 |
| Nov 17, 2025 | 11.45 | 11.45 | 11.25 | 11.35 | 11.35 | - | 1,124,318 |
| Nov 14, 2025 | 11.40 | 11.55 | 11.30 | 11.35 | 11.35 | -0.44% | 696,238 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.35 | 11.40 | 11.40 | -1.72% | 1,144,960 |
| Nov 12, 2025 | 11.45 | 11.70 | 11.45 | 11.60 | 11.60 | 1.75% | 1,614,272 |
| Nov 11, 2025 | 11.40 | 11.45 | 11.40 | 11.40 | 11.40 | 0.44% | 748,340 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.30 | 11.35 | 11.35 | - | 1,009,244 |
| Nov 7, 2025 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | - | 578,769 |
| Nov 6, 2025 | 11.30 | 11.50 | 11.20 | 11.35 | 11.35 | 1.34% | 966,730 |
| Nov 5, 2025 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -0.88% | 1,011,208 |
| Nov 4, 2025 | 11.05 | 11.60 | 11.05 | 11.30 | 11.30 | 2.26% | 4,511,218 |
| Nov 3, 2025 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 1,505,644 |
| Oct 31, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 230,352 |
| Oct 30, 2025 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | - | 1,267,295 |
| Oct 29, 2025 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | -0.45% | 203,669 |
| Oct 28, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 240,213 |
| Oct 27, 2025 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 688,352 |
| Oct 23, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 495,614 |
| Oct 22, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | 0.45% | 536,319 |
| Oct 21, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 860,924 |
| Oct 20, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | - | 396,872 |
| Oct 17, 2025 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | 0.92% | 324,635 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,463,697 |
| Oct 15, 2025 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 500,932 |
| Oct 14, 2025 | 11.15 | 11.25 | 11.00 | 11.10 | 11.10 | -0.45% | 1,316,587 |
| Oct 13, 2025 | 11.00 | 11.15 | 10.85 | 11.15 | 11.15 | -0.45% | 1,727,313 |
| Oct 9, 2025 | 11.30 | 11.30 | 11.15 | 11.20 | 11.20 | - | 484,859 |
| Oct 8, 2025 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 368,310 |
| Oct 7, 2025 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | 0.45% | 543,639 |
| Oct 3, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 0.45% | 424,625 |
| Oct 2, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 597,643 |