Apex Material Technology Corp. (TPEX:6899)
Taiwan
· Delayed Price · Currency is TWD 53.40
-0.40 (-0.74%)
Apr 29, 2026, 1:15 PM CST
Apex Material Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | 4,306 |
| Apr 28, 2026 | 53.70 | 53.80 | 53.60 | 53.80 | 53.80 | 0.56% | 7,110 |
| Apr 27, 2026 | 53.80 | 54.00 | 53.40 | 53.50 | 53.50 | -0.19% | 29,019 |
| Apr 24, 2026 | 55.00 | 55.00 | 53.50 | 53.60 | 53.60 | -2.55% | 31,280 |
| Apr 23, 2026 | 55.50 | 55.50 | 53.60 | 55.00 | 55.00 | - | 51,056 |
| Apr 22, 2026 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 2.04% | 15,030 |
| Apr 21, 2026 | 54.70 | 54.70 | 53.80 | 53.90 | 53.90 | -1.10% | 24,679 |
| Apr 20, 2026 | 54.80 | 55.00 | 54.30 | 54.50 | 54.50 | -0.55% | 40,422 |
| Apr 17, 2026 | 54.50 | 54.80 | 54.00 | 54.80 | 54.80 | 0.55% | 11,205 |
| Apr 16, 2026 | 55.50 | 55.50 | 54.10 | 54.50 | 54.50 | 0.93% | 48,080 |
| Apr 15, 2026 | 54.40 | 55.00 | 54.00 | 54.00 | 54.00 | -0.55% | 42,674 |
| Apr 14, 2026 | 55.00 | 55.00 | 54.20 | 54.30 | 54.30 | -1.27% | 27,455 |
| Apr 13, 2026 | 55.80 | 55.90 | 54.10 | 55.00 | 55.00 | -1.79% | 40,689 |
| Apr 10, 2026 | 56.20 | 56.50 | 55.30 | 56.00 | 56.00 | 1.45% | 61,338 |
| Apr 9, 2026 | 54.80 | 57.90 | 54.80 | 55.20 | 55.20 | 1.10% | 66,460 |
| Apr 8, 2026 | 55.00 | 56.20 | 53.90 | 54.60 | 54.60 | -1.44% | 102,197 |
| Apr 7, 2026 | 51.90 | 56.30 | 51.90 | 55.40 | 55.40 | 8.20% | 170,940 |
| Apr 2, 2026 | 52.20 | 52.20 | 51.10 | 51.20 | 51.20 | -0.97% | 8,030 |
| Apr 1, 2026 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 1.57% | 12,000 |
| Mar 31, 2026 | 51.10 | 51.30 | 50.90 | 50.90 | 50.90 | -0.20% | 16,211 |
| Mar 30, 2026 | 50.90 | 51.30 | 50.90 | 51.00 | 51.00 | 0.59% | 32,003 |
| Mar 27, 2026 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | -0.20% | 5,030 |
| Mar 26, 2026 | 50.80 | 50.80 | 50.70 | 50.80 | 50.80 | -0.97% | 3,095 |
| Mar 24, 2026 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | 0.59% | 11,142 |
| Mar 23, 2026 | 50.70 | 51.00 | 50.40 | 51.00 | 51.00 | 0.59% | 7,020 |
| Mar 20, 2026 | 50.60 | 50.70 | 50.50 | 50.70 | 50.70 | 0.20% | 8,071 |
| Mar 19, 2026 | 51.20 | 51.30 | 50.60 | 50.60 | 50.60 | -0.59% | 16,001 |
| Mar 18, 2026 | 50.70 | 50.90 | 50.50 | 50.90 | 50.90 | - | 10,018 |
| Mar 17, 2026 | 50.70 | 51.00 | 50.70 | 50.90 | 50.90 | 0.20% | 6,000 |
| Mar 16, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | -0.39% | 22,001 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 1,001 |
| Mar 12, 2026 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 0.58% | 5,020 |
| Mar 11, 2026 | 50.90 | 51.90 | 50.50 | 51.30 | 51.30 | 0.79% | 10,111 |
| Mar 10, 2026 | 50.30 | 50.90 | 50.30 | 50.90 | 50.90 | 1.39% | 7,023 |
| Mar 9, 2026 | 50.00 | 50.30 | 50.00 | 50.20 | 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 |