Aplex Technology Inc. (TPEX:6570)
Taiwan
· Delayed Price · Currency is TWD 38.35
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
Aplex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.60 | 38.35 | 36.95 | 38.35 | 38.35 | -0.90% | 60,267 |
| Mar 6, 2026 | 38.95 | 38.95 | 38.20 | 38.70 | 38.70 | -0.77% | 49,599 |
| Mar 5, 2026 | 38.85 | 39.00 | 38.30 | 39.00 | 39.00 | 2.50% | 107,255 |
| Mar 4, 2026 | 38.05 | 38.95 | 37.15 | 38.05 | 38.05 | -2.56% | 105,510 |
| Mar 3, 2026 | 39.45 | 39.45 | 38.40 | 39.05 | 39.05 | -1.01% | 181,004 |
| Mar 2, 2026 | 39.10 | 40.00 | 39.00 | 39.45 | 39.45 | -1.37% | 113,001 |
| Feb 26, 2026 | 39.70 | 40.30 | 39.45 | 40.00 | 40.00 | 0.25% | 99,035 |
| Feb 25, 2026 | 39.65 | 39.90 | 39.55 | 39.90 | 39.90 | -0.25% | 38,591 |
| Feb 24, 2026 | 40.00 | 40.25 | 39.65 | 40.00 | 40.00 | - | 60,997 |
| Feb 23, 2026 | 39.85 | 40.45 | 39.40 | 40.00 | 40.00 | 1.01% | 90,210 |
| Feb 11, 2026 | 39.65 | 39.70 | 38.45 | 39.60 | 39.60 | -1.74% | 77,726 |
| Feb 10, 2026 | 39.90 | 40.35 | 39.40 | 40.30 | 40.30 | 2.28% | 176,214 |
| Feb 9, 2026 | 39.55 | 39.55 | 39.30 | 39.40 | 39.40 | -1.50% | 19,980 |
| Feb 6, 2026 | 39.95 | 40.00 | 39.15 | 40.00 | 40.00 | 0.76% | 77,302 |
| Feb 5, 2026 | 39.80 | 40.10 | 39.50 | 39.70 | 39.70 | -0.25% | 25,202 |
| Feb 4, 2026 | 39.65 | 40.50 | 39.45 | 39.80 | 39.80 | -0.75% | 41,428 |
| Feb 3, 2026 | 39.45 | 40.10 | 39.00 | 40.10 | 40.10 | 0.25% | 65,737 |
| Feb 2, 2026 | 39.60 | 40.00 | 39.00 | 40.00 | 40.00 | -0.25% | 52,114 |
| Jan 30, 2026 | 41.05 | 41.05 | 40.00 | 40.10 | 40.10 | -2.43% | 48,851 |
| Jan 29, 2026 | 41.70 | 41.70 | 40.55 | 41.10 | 41.10 | -1.44% | 42,662 |
| Jan 28, 2026 | 40.55 | 41.70 | 40.50 | 41.70 | 41.70 | 1.83% | 117,262 |
| Jan 27, 2026 | 40.70 | 40.95 | 40.30 | 40.95 | 40.95 | 0.12% | 50,478 |
| Jan 26, 2026 | 41.80 | 42.45 | 40.80 | 40.90 | 40.90 | -1.45% | 61,573 |
| Jan 23, 2026 | 40.50 | 41.90 | 40.50 | 41.50 | 41.50 | 2.47% | 120,132 |
| Jan 22, 2026 | 41.00 | 41.50 | 40.50 | 40.50 | 40.50 | -1.22% | 77,753 |
| Jan 21, 2026 | 40.15 | 41.00 | 40.15 | 41.00 | 41.00 | 0.12% | 60,290 |
| Jan 20, 2026 | 41.45 | 41.45 | 40.85 | 40.95 | 40.95 | -1.21% | 74,495 |
| Jan 19, 2026 | 40.90 | 42.25 | 40.80 | 41.45 | 41.45 | 2.35% | 196,275 |
| Jan 16, 2026 | 39.45 | 40.50 | 39.45 | 40.50 | 40.50 | 3.32% | 152,404 |
| Jan 15, 2026 | 39.25 | 39.30 | 38.80 | 39.20 | 39.20 | -0.13% | 59,573 |
| Jan 14, 2026 | 39.30 | 39.50 | 39.10 | 39.25 | 39.25 | -0.25% | 86,335 |
| Jan 13, 2026 | 39.40 | 39.40 | 38.85 | 39.35 | 39.35 | -0.13% | 80,787 |
| Jan 12, 2026 | 38.55 | 39.45 | 38.30 | 39.40 | 39.40 | 1.16% | 162,460 |
| Jan 9, 2026 | 38.95 | 38.95 | 38.10 | 38.95 | 38.95 | -0.13% | 55,606 |
| Jan 8, 2026 | 38.10 | 39.00 | 37.75 | 39.00 | 39.00 | 2.36% | 108,138 |
| Jan 7, 2026 | 38.15 | 38.40 | 38.05 | 38.10 | 38.10 | -0.13% | 68,700 |
| Jan 6, 2026 | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | - | 53,597 |
| Jan 5, 2026 | 38.35 | 38.35 | 38.00 | 38.15 | 38.15 | -0.39% | 51,728 |
| Jan 2, 2026 | 38.45 | 38.50 | 38.30 | 38.30 | 38.30 | - | 44,221 |
| Dec 31, 2025 | 38.40 | 38.45 | 38.30 | 38.30 | 38.30 | -0.26% | 36,104 |
| Dec 30, 2025 | 38.30 | 38.60 | 38.30 | 38.40 | 38.40 | 0.26% | 34,832 |
| Dec 29, 2025 | 38.60 | 38.65 | 38.25 | 38.30 | 38.30 | -0.26% | 18,100 |
| Dec 26, 2025 | 38.50 | 38.50 | 38.30 | 38.40 | 38.40 | -1.54% | 28,878 |
| Dec 24, 2025 | 38.50 | 39.70 | 38.50 | 39.00 | 39.00 | - | 61,000 |
| Dec 23, 2025 | 38.80 | 39.00 | 38.15 | 39.00 | 39.00 | 0.52% | 50,603 |
| Dec 22, 2025 | 38.30 | 38.80 | 38.00 | 38.80 | 38.80 | 1.31% | 122,044 |
| Dec 19, 2025 | 38.25 | 38.30 | 37.85 | 38.30 | 38.30 | 0.13% | 36,243 |
| Dec 18, 2025 | 38.60 | 38.60 | 38.00 | 38.25 | 38.25 | -0.91% | 27,457 |
| Dec 17, 2025 | 38.70 | 38.80 | 38.45 | 38.60 | 38.60 | -0.26% | 5,579 |
| Dec 16, 2025 | 38.25 | 38.70 | 38.05 | 38.70 | 38.70 | - | 34,065 |
| Dec 15, 2025 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 1.04% | 34,170 |
| Dec 12, 2025 | 38.05 | 38.45 | 38.05 | 38.30 | 38.30 | -0.91% | 34,543 |
| Dec 11, 2025 | 38.50 | 38.65 | 38.00 | 38.65 | 38.65 | 0.52% | 82,063 |
| Dec 10, 2025 | 38.70 | 38.70 | 38.10 | 38.45 | 38.45 | -0.90% | 43,601 |
| Dec 9, 2025 | 39.45 | 39.45 | 38.60 | 38.80 | 38.80 | -0.89% | 27,378 |
| Dec 8, 2025 | 40.05 | 40.10 | 39.10 | 39.15 | 39.15 | -0.89% | 44,759 |
| Dec 5, 2025 | 38.80 | 40.80 | 38.80 | 39.50 | 39.50 | 2.60% | 154,988 |
| Dec 4, 2025 | 38.20 | 38.70 | 38.20 | 38.50 | 38.50 | 1.85% | 55,270 |
| Dec 3, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | -0.26% | 22,070 |
| Dec 2, 2025 | 38.00 | 38.50 | 37.90 | 37.90 | 37.90 | - | 31,027 |
| Dec 1, 2025 | 37.90 | 38.10 | 37.90 | 37.90 | 37.90 | - | 17,190 |
| Nov 28, 2025 | 37.80 | 38.10 | 37.80 | 37.90 | 37.90 | -0.66% | 26,041 |
| Nov 27, 2025 | 38.10 | 38.20 | 38.10 | 38.15 | 38.15 | 0.13% | 21,088 |
| Nov 26, 2025 | 37.80 | 38.10 | 37.15 | 38.10 | 38.10 | 1.87% | 46,038 |
| Nov 25, 2025 | 37.40 | 37.80 | 37.35 | 37.40 | 37.40 | 0.13% | 20,555 |
| Nov 24, 2025 | 37.90 | 37.90 | 37.20 | 37.35 | 37.35 | 0.13% | 14,419 |
| Nov 21, 2025 | 37.60 | 37.90 | 37.20 | 37.30 | 37.30 | -2.74% | 69,689 |
| Nov 20, 2025 | 38.20 | 38.50 | 38.00 | 38.35 | 38.35 | 0.92% | 51,142 |
| Nov 19, 2025 | 38.00 | 38.10 | 37.50 | 38.00 | 38.00 | -0.26% | 38,231 |
| Nov 18, 2025 | 38.50 | 38.75 | 37.70 | 38.10 | 38.10 | -2.06% | 114,222 |
| Nov 17, 2025 | 39.15 | 39.15 | 38.50 | 38.90 | 38.90 | -0.64% | 110,527 |
| Nov 14, 2025 | 38.90 | 39.45 | 38.85 | 39.15 | 39.15 | -1.01% | 52,334 |
| Nov 13, 2025 | 39.95 | 39.95 | 39.25 | 39.55 | 39.55 | 0.25% | 37,179 |
| Nov 12, 2025 | 39.90 | 39.95 | 39.25 | 39.45 | 39.45 | 0.64% | 41,509 |
| Nov 11, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -1.75% | 65,724 |
| Nov 10, 2025 | 39.90 | 40.00 | 39.55 | 39.90 | 39.90 | - | 17,594 |
| Nov 7, 2025 | 40.00 | 40.10 | 39.60 | 39.90 | 39.90 | 0.38% | 52,102 |
| Nov 6, 2025 | 40.00 | 40.05 | 39.50 | 39.75 | 39.75 | 0.63% | 59,466 |
| Nov 5, 2025 | 39.55 | 39.75 | 39.35 | 39.50 | 39.50 | -0.13% | 31,214 |
| Nov 4, 2025 | 40.40 | 40.40 | 39.55 | 39.55 | 39.55 | -2.22% | 57,824 |
| Nov 3, 2025 | 40.55 | 41.00 | 40.45 | 40.45 | 40.45 | -0.25% | 58,243 |
| Oct 31, 2025 | 40.80 | 40.80 | 40.50 | 40.55 | 40.55 | -0.61% | 29,725 |
| Oct 30, 2025 | 42.10 | 42.10 | 40.70 | 40.80 | 40.80 | -3.55% | 144,447 |
| Oct 29, 2025 | 42.40 | 42.60 | 42.30 | 42.30 | 42.30 | -0.70% | 42,275 |
| Oct 28, 2025 | 42.60 | 42.75 | 42.50 | 42.60 | 42.60 | -0.70% | 33,358 |
| Oct 27, 2025 | 43.15 | 43.50 | 42.90 | 42.90 | 42.90 | -0.58% | 82,805 |
| Oct 23, 2025 | 43.00 | 43.15 | 42.50 | 43.15 | 43.15 | -0.35% | 42,026 |
| Oct 22, 2025 | 42.85 | 43.55 | 42.60 | 43.30 | 43.30 | 1.05% | 41,000 |
| Oct 21, 2025 | 42.55 | 43.00 | 42.50 | 42.85 | 42.85 | 0.71% | 34,888 |
| Oct 20, 2025 | 42.50 | 43.00 | 42.50 | 42.55 | 42.55 | -1.50% | 79,067 |
| Oct 17, 2025 | 43.05 | 43.60 | 42.95 | 43.20 | 43.20 | 0.35% | 58,120 |
| Oct 16, 2025 | 43.55 | 43.55 | 41.35 | 43.05 | 43.05 | 2.01% | 43,469 |
| Oct 15, 2025 | 42.85 | 42.85 | 41.75 | 42.20 | 42.20 | 1.32% | 37,755 |
| Oct 14, 2025 | 42.30 | 42.90 | 41.60 | 41.65 | 41.65 | -1.54% | 72,550 |
| Oct 13, 2025 | 41.80 | 43.00 | 41.80 | 42.30 | 42.30 | -2.20% | 59,157 |
| Oct 9, 2025 | 43.10 | 43.75 | 42.80 | 43.25 | 43.25 | -0.57% | 88,081 |
| Oct 8, 2025 | 43.30 | 44.40 | 42.65 | 43.50 | 43.50 | 0.46% | 21,467 |
| Oct 7, 2025 | 43.50 | 43.90 | 43.30 | 43.30 | 43.30 | 1.05% | 41,152 |
| Oct 3, 2025 | 43.55 | 43.55 | 42.75 | 42.85 | 42.85 | -0.23% | 40,678 |
| Oct 2, 2025 | 42.60 | 43.50 | 42.60 | 42.95 | 42.95 | 0.35% | 18,474 |