Apex Material Technology Corp. (TPEX:6899)
Taiwan
· Delayed Price · Currency is TWD 50.90
+0.70 (1.39%)
Mar 10, 2026, 1:30 PM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.30 | 50.00 | 50.20 | - | -2.14% | 8,014 |
| Mar 6, 2026 | 51.00 | 51.30 | 51.00 | 51.30 | 51.30 | 0.98% | 11,208 |
| Mar 5, 2026 | 51.00 | 51.10 | 50.80 | 50.80 | 50.80 | -0.97% | 28,320 |
| Mar 3, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.20% | 2,002 |
| Mar 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 4,002 |
| Feb 26, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 6,008 |
| Feb 25, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | -0.20% | 12,530 |
| Feb 24, 2026 | 51.50 | 51.50 | 51.00 | 51.20 | 51.20 | 0.20% | 3,071 |
| Feb 23, 2026 | 50.90 | 51.30 | 50.90 | 51.10 | 51.10 | -0.78% | 11,305 |
| Feb 11, 2026 | 51.30 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 9,063 |
| Feb 10, 2026 | 52.10 | 52.20 | 52.00 | 52.00 | 52.00 | 0.39% | 7,034 |
| Feb 9, 2026 | 51.80 | 51.90 | 51.80 | 51.80 | 51.80 | - | 6,300 |
| Feb 6, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1,200 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.60 | 51.80 | 51.80 | -0.58% | 8,282 |
| Feb 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.19% | 1,018 |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 7,000 |
| Feb 2, 2026 | 52.20 | 52.50 | 51.00 | 51.60 | 51.60 | -2.09% | 13,093 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.70 | 52.70 | 52.70 | 0.76% | 2,002 |
| Jan 29, 2026 | 53.30 | 53.30 | 52.30 | 52.30 | 52.30 | -1.32% | 15,044 |
| Jan 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.30% | 1,003 |
| Jan 27, 2026 | 53.80 | 53.90 | 52.90 | 53.70 | 53.70 | 1.90% | 23,012 |
| Jan 26, 2026 | 52.80 | 53.50 | 52.70 | 52.70 | 52.70 | -0.19% | 18,071 |
| Jan 23, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.56% | 7,189 |
| Jan 22, 2026 | 52.60 | 54.00 | 52.30 | 53.10 | 53.10 | - | 11,183 |
| Jan 21, 2026 | 53.10 | 54.50 | 52.10 | 53.10 | 53.10 | -0.75% | 24,019 |
| Jan 20, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.38% | 6,030 |
| Jan 19, 2026 | 53.50 | 53.50 | 53.20 | 53.30 | 53.30 | -0.37% | 6,555 |
| Jan 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 3,007 |
| Jan 15, 2026 | 53.30 | 54.50 | 53.10 | 54.50 | 54.50 | 2.25% | 16,040 |
| Jan 14, 2026 | 53.10 | 53.30 | 53.00 | 53.30 | 53.30 | - | 6,002 |
| Jan 13, 2026 | 53.30 | 53.30 | 52.60 | 53.30 | 53.30 | - | 25,182 |
| Jan 12, 2026 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -0.37% | 4,192 |
| Jan 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | 2,002 |
| Jan 8, 2026 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 0.38% | 8,000 |
| Jan 7, 2026 | 53.60 | 53.90 | 53.30 | 53.30 | 53.30 | -0.56% | 8,012 |
| Jan 6, 2026 | 53.70 | 53.70 | 53.60 | 53.60 | 53.60 | 0.19% | 6,022 |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.29% | 8,013 |
| Jan 2, 2026 | 53.30 | 54.30 | 53.30 | 54.20 | 54.20 | 1.69% | 15,096 |
| Dec 31, 2025 | 53.40 | 53.40 | 53.30 | 53.30 | 53.30 | - | 14,022 |
| Dec 30, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.66% | 6,010 |
| Dec 29, 2025 | 53.50 | 54.50 | 53.50 | 54.20 | 54.20 | 2.07% | 5,017 |
| Dec 26, 2025 | 53.20 | 53.20 | 53.00 | 53.10 | 53.10 | - | 9,000 |
| Dec 24, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | 2,005 |
| Dec 23, 2025 | 53.50 | 54.20 | 53.00 | 53.00 | 53.00 | -0.93% | 8,003 |
| Dec 22, 2025 | 53.60 | 53.60 | 53.50 | 53.50 | 53.50 | -0.93% | 11,524 |
| Dec 19, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -1.10% | 2,082 |
| Dec 18, 2025 | 53.90 | 54.70 | 53.90 | 54.60 | 54.60 | 1.49% | 5,245 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.80 | 53.80 | 53.80 | 1.51% | 23,167 |
| Dec 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,075 |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 7,055 |
| Dec 12, 2025 | 52.90 | 54.00 | 52.90 | 54.00 | 54.00 | 1.89% | 11,000 |
| Dec 11, 2025 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | 0.38% | 14,135 |
| Dec 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.96% | 3,009 |
| Dec 9, 2025 | 52.80 | 53.00 | 52.10 | 52.30 | 52.30 | -2.06% | 14,150 |
| Dec 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 5,000 |
| Dec 5, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.19% | 1,180 |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,010 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 6,003 |
| Dec 2, 2025 | 53.90 | 54.00 | 53.00 | 54.00 | 54.00 | 2.66% | 12,370 |
| Dec 1, 2025 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 0.19% | 4,190 |
| Nov 28, 2025 | 52.50 | 52.50 | 52.10 | 52.50 | 52.50 | -1.87% | 14,250 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.49% | 1,001 |
| Nov 25, 2025 | 52.30 | 52.50 | 52.20 | 52.20 | 52.20 | 0.38% | 25,000 |
| Nov 24, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 19,612 |
| Nov 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 16,000 |
| Nov 20, 2025 | 52.50 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 5,000 |
| Nov 19, 2025 | 52.50 | 52.60 | 51.50 | 52.60 | 52.60 | 0.19% | 18,011 |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 11,108 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.57% | 1,247 |
| Nov 14, 2025 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | -0.38% | 2,393 |
| Nov 13, 2025 | 52.30 | 53.50 | 52.30 | 52.90 | 52.90 | -1.12% | 11,360 |
| Nov 12, 2025 | 54.00 | 55.80 | 52.90 | 53.50 | 53.50 | 2.49% | 13,288 |
| Nov 11, 2025 | 53.00 | 53.60 | 51.30 | 52.20 | 52.20 | -1.51% | 23,837 |
| Nov 10, 2025 | 53.50 | 54.30 | 52.90 | 53.00 | 53.00 | -2.75% | 40,844 |
| Nov 7, 2025 | 54.00 | 56.50 | 54.00 | 54.50 | 54.50 | -4.55% | 28,332 |
| Nov 6, 2025 | 56.50 | 58.80 | 56.50 | 57.10 | 57.10 | 1.96% | 60,455 |
| Nov 5, 2025 | 56.10 | 56.30 | 56.00 | 56.00 | 56.00 | -0.88% | 27,210 |
| Nov 4, 2025 | 57.40 | 57.40 | 56.10 | 56.50 | 56.50 | -0.53% | 15,085 |
| Nov 3, 2025 | 56.70 | 56.80 | 56.50 | 56.80 | 56.80 | 0.53% | 45,380 |
| Oct 31, 2025 | 56.40 | 56.80 | 56.40 | 56.50 | 56.50 | 0.18% | 5,112 |
| Oct 30, 2025 | 56.10 | 56.40 | 56.10 | 56.40 | 56.40 | -0.18% | 10,351 |
| Oct 29, 2025 | 56.00 | 56.80 | 55.60 | 56.50 | 56.50 | 0.89% | 24,015 |
| Oct 28, 2025 | 55.30 | 56.80 | 55.30 | 56.00 | 56.00 | -1.41% | 15,000 |
| Oct 27, 2025 | 56.20 | 56.80 | 56.00 | 56.80 | 56.80 | 1.07% | 17,139 |
| Oct 23, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | -0.35% | 3,791 |
| Oct 22, 2025 | 56.50 | 56.50 | 56.00 | 56.40 | 56.40 | -0.70% | 19,144 |
| Oct 21, 2025 | 58.80 | 58.80 | 56.00 | 56.80 | 56.80 | 1.25% | 42,209 |
| Oct 20, 2025 | 56.40 | 56.50 | 56.00 | 56.10 | 56.10 | -0.18% | 34,810 |
| Oct 17, 2025 | 55.80 | 56.20 | 55.70 | 56.20 | 56.20 | 0.72% | 21,682 |
| Oct 16, 2025 | 56.00 | 56.00 | 55.70 | 55.80 | 55.80 | -1.59% | 9,180 |
| Oct 15, 2025 | 57.80 | 57.80 | 56.00 | 56.70 | 56.70 | 0.35% | 59,294 |
| Oct 14, 2025 | 58.60 | 58.70 | 55.80 | 56.50 | 56.50 | 1.80% | 129,975 |
| Oct 13, 2025 | 51.80 | 55.50 | 51.80 | 55.50 | 55.50 | 7.77% | 113,341 |
| Oct 9, 2025 | 51.00 | 51.70 | 51.00 | 51.50 | 51.50 | -0.19% | 20,996 |
| Oct 8, 2025 | 51.50 | 51.70 | 51.40 | 51.60 | 51.60 | 0.19% | 15,381 |
| Oct 7, 2025 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | 0.98% | 10,000 |
| Oct 3, 2025 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | - | 15,012 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.90 | 51.00 | 51.00 | 0.20% | 25,222 |
| Oct 1, 2025 | 51.00 | 51.20 | 50.90 | 50.90 | 50.90 | 0.20% | 38,703 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.50 | 50.80 | 50.80 | - | 30,050 |