AP Biosciences Inc (TPEX:6945)
Taiwan
· Delayed Price · Currency is TWD 141.00
+2.00 (1.44%)
At close: Dec 5, 2025
AP Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.00 | 146.50 | 136.50 | 141.00 | 141.00 | 1.44% | 507,942 |
| Dec 4, 2025 | 137.00 | 149.50 | 132.00 | 139.00 | 139.00 | 2.58% | 2,085,050 |
| Dec 3, 2025 | 132.50 | 144.00 | 131.50 | 135.50 | 135.50 | 2.26% | 1,257,641 |
| Dec 2, 2025 | 130.00 | 134.50 | 126.50 | 132.50 | 132.50 | 3.11% | 576,569 |
| Dec 1, 2025 | 133.50 | 138.50 | 127.00 | 128.50 | 128.50 | -3.75% | 879,785 |
| Nov 28, 2025 | 133.50 | 141.00 | 129.00 | 133.50 | 133.50 | - | 993,862 |
| Nov 27, 2025 | 114.00 | 138.00 | 114.00 | 133.50 | 133.50 | 16.09% | 1,857,310 |
| Nov 26, 2025 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 2.22% | 336,334 |
| Nov 25, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.45% | 190,008 |
| Nov 24, 2025 | 107.00 | 112.50 | 107.00 | 112.00 | 112.00 | 5.16% | 281,096 |
| Nov 21, 2025 | 108.00 | 109.50 | 104.00 | 106.50 | 106.50 | -1.84% | 160,751 |
| Nov 20, 2025 | 105.50 | 109.50 | 105.50 | 108.50 | 108.50 | 2.36% | 228,928 |
| Nov 19, 2025 | 108.50 | 108.50 | 103.50 | 106.00 | 106.00 | -1.85% | 127,310 |
| Nov 18, 2025 | 110.50 | 110.50 | 106.00 | 108.00 | 108.00 | -2.26% | 167,592 |
| Nov 17, 2025 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | - | 154,521 |
| Nov 14, 2025 | 110.50 | 112.00 | 108.50 | 110.50 | 110.50 | -0.90% | 130,708 |
| Nov 13, 2025 | 114.50 | 114.50 | 110.50 | 111.50 | 111.50 | -2.19% | 226,131 |
| Nov 12, 2025 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 107,285 |
| Nov 11, 2025 | 115.00 | 115.50 | 113.00 | 114.00 | 114.00 | -0.87% | 105,683 |
| Nov 10, 2025 | 117.50 | 117.50 | 113.00 | 115.00 | 115.00 | -2.13% | 188,527 |
| Nov 7, 2025 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 116,224 |
| Nov 6, 2025 | 118.50 | 118.50 | 113.00 | 118.00 | 118.00 | - | 175,085 |
| Nov 5, 2025 | 120.00 | 120.00 | 114.00 | 118.00 | 118.00 | -1.67% | 266,853 |
| Nov 4, 2025 | 114.50 | 124.00 | 114.50 | 120.00 | 120.00 | 4.80% | 344,733 |
| Nov 3, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 1.78% | 179,373 |
| Oct 31, 2025 | 113.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.88% | 78,948 |
| Oct 30, 2025 | 114.00 | 114.50 | 111.50 | 113.50 | 113.50 | 0.89% | 170,939 |
| Oct 29, 2025 | 111.00 | 115.00 | 111.00 | 112.50 | 112.50 | 0.90% | 246,270 |
| Oct 28, 2025 | 117.50 | 117.50 | 110.50 | 111.50 | 111.50 | -5.11% | 190,431 |
| Oct 27, 2025 | 104.00 | 123.50 | 104.00 | 117.50 | 117.50 | 12.98% | 672,890 |
| Oct 23, 2025 | 107.00 | 107.00 | 101.50 | 104.00 | 104.00 | -2.80% | 157,828 |
| Oct 22, 2025 | 107.50 | 108.50 | 103.00 | 107.00 | 107.00 | -0.47% | 147,175 |
| Oct 21, 2025 | 108.00 | 111.00 | 106.00 | 107.50 | 107.50 | -0.46% | 164,728 |
| Oct 20, 2025 | 102.00 | 110.50 | 102.00 | 108.00 | 108.00 | 6.40% | 333,200 |
| Oct 17, 2025 | 99.90 | 104.50 | 92.80 | 101.50 | 101.50 | 2.53% | 602,471 |
| Oct 16, 2025 | 104.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 401,232 |
| Oct 15, 2025 | 107.50 | 107.50 | 100.50 | 102.00 | 102.00 | -3.32% | 223,170 |
| Oct 14, 2025 | 106.50 | 109.50 | 105.00 | 105.50 | 105.50 | -1.40% | 152,332 |
| Oct 13, 2025 | 108.00 | 110.50 | 105.50 | 107.00 | 107.00 | -3.17% | 217,938 |
| Oct 9, 2025 | 112.00 | 112.00 | 108.50 | 110.50 | 110.50 | -1.34% | 278,085 |
| Oct 8, 2025 | 113.00 | 113.00 | 109.50 | 112.00 | 112.00 | -0.88% | 220,232 |
| Oct 7, 2025 | 112.50 | 114.50 | 110.50 | 113.00 | 113.00 | 0.89% | 177,450 |
| Oct 3, 2025 | 116.00 | 116.00 | 111.50 | 112.00 | 112.00 | -3.03% | 199,988 |
| Oct 2, 2025 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | - | 76,979 |
| Oct 1, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | - | 89,595 |
| Sep 30, 2025 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | - | 87,424 |
| Sep 26, 2025 | 115.00 | 117.50 | 113.00 | 115.50 | 115.50 | - | 204,952 |
| Sep 25, 2025 | 122.50 | 122.50 | 114.50 | 115.50 | 115.50 | -5.33% | 208,658 |
| Sep 24, 2025 | 109.00 | 127.00 | 109.00 | 122.00 | 122.00 | 10.41% | 543,944 |
| Sep 23, 2025 | 113.00 | 113.50 | 109.50 | 110.50 | 110.50 | -2.21% | 292,914 |
| Sep 22, 2025 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | -3.42% | 207,984 |
| Sep 19, 2025 | 118.50 | 119.50 | 115.50 | 117.00 | 117.00 | -1.27% | 199,528 |
| Sep 18, 2025 | 117.00 | 119.00 | 116.00 | 118.50 | 118.50 | 1.72% | 111,056 |
| Sep 17, 2025 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | -0.43% | 133,553 |
| Sep 16, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 135,654 |
| Sep 15, 2025 | 117.00 | 120.50 | 115.50 | 118.00 | 118.00 | 0.85% | 149,486 |
| Sep 12, 2025 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.27% | 294,216 |
| Sep 11, 2025 | 120.50 | 122.50 | 116.00 | 118.50 | 118.50 | -3.27% | 485,127 |
| Sep 10, 2025 | 121.50 | 124.00 | 119.00 | 122.50 | 122.50 | - | 388,322 |
| Sep 9, 2025 | 130.00 | 130.50 | 121.50 | 122.50 | 122.50 | -5.41% | 547,008 |
| Sep 8, 2025 | 123.50 | 130.00 | 121.50 | 129.50 | 129.50 | 5.71% | 707,629 |
| Sep 5, 2025 | 120.00 | 124.50 | 119.50 | 122.50 | 122.50 | 1.24% | 347,776 |
| Sep 4, 2025 | 122.50 | 124.50 | 119.50 | 121.00 | 121.00 | 1.26% | 310,091 |
| Sep 3, 2025 | 117.50 | 125.50 | 117.50 | 119.50 | 119.50 | - | 362,693 |
| Sep 2, 2025 | 121.50 | 124.50 | 118.50 | 119.50 | 119.50 | -1.24% | 354,817 |
| Sep 1, 2025 | 123.50 | 125.00 | 114.50 | 121.00 | 121.00 | -2.02% | 589,589 |
| Aug 29, 2025 | 118.00 | 129.50 | 116.50 | 123.50 | 123.50 | 4.66% | 795,560 |
| Aug 28, 2025 | 127.00 | 130.00 | 115.00 | 118.00 | 118.00 | -7.45% | 970,378 |
| Aug 27, 2025 | 133.00 | 133.00 | 125.50 | 127.50 | 127.50 | -3.04% | 574,405 |
| Aug 26, 2025 | 140.00 | 141.00 | 129.50 | 131.50 | 131.50 | -4.71% | 799,515 |
| Aug 25, 2025 | 147.50 | 161.00 | 133.00 | 138.00 | 138.00 | -5.80% | 1,446,704 |
| Aug 22, 2025 | 134.50 | 152.00 | 130.00 | 146.50 | 146.50 | 8.92% | 2,217,588 |
| Aug 21, 2025 | 114.50 | 139.00 | 114.50 | 134.50 | 134.50 | 17.98% | 1,045,333 |
| Aug 20, 2025 | 118.50 | 118.50 | 110.00 | 114.00 | 114.00 | -2.56% | 566,461 |
| Aug 19, 2025 | 124.50 | 125.50 | 116.50 | 117.00 | 117.00 | -5.65% | 796,918 |
| Aug 18, 2025 | 125.00 | 128.50 | 122.00 | 124.00 | 124.00 | -0.80% | 1,041,840 |
| Aug 15, 2025 | 120.50 | 127.00 | 116.00 | 125.00 | 125.00 | 4.17% | 1,843,123 |
| Aug 14, 2025 | 105.00 | 125.50 | 98.00 | 120.00 | 120.00 | 14.29% | 1,970,985 |
| Aug 13, 2025 | 115.00 | 118.00 | 101.00 | 105.00 | 105.00 | -10.26% | 1,073,795 |
| Aug 12, 2025 | 126.00 | 127.00 | 114.50 | 117.00 | 117.00 | -7.51% | 858,148 |
| Aug 11, 2025 | 137.50 | 137.50 | 119.50 | 126.50 | 126.50 | -7.66% | 1,227,069 |
| Aug 8, 2025 | 138.50 | 144.50 | 135.00 | 137.00 | 137.00 | -2.84% | 491,108 |
| Aug 7, 2025 | 137.50 | 151.50 | 131.50 | 141.00 | 141.00 | - | 810,620 |
| Aug 6, 2025 | 146.00 | 153.00 | 133.50 | 141.00 | 141.00 | -4.73% | 868,931 |
| Aug 5, 2025 | 151.50 | 178.00 | 119.00 | 148.00 | 148.00 | -5.73% | 2,450,722 |
| Aug 4, 2025 | 104.50 | 170.00 | 104.00 | 157.00 | 157.00 | 50.24% | 2,677,419 |
| Aug 1, 2025 | 82.00 | 108.50 | 79.10 | 104.50 | 104.50 | 26.97% | 1,636,072 |
| Jul 31, 2025 | 70.90 | 86.20 | 70.10 | 82.30 | 82.30 | 17.40% | 1,240,692 |
| Jul 30, 2025 | 69.90 | 70.30 | 68.80 | 70.10 | 70.10 | 1.01% | 261,393 |
| Jul 29, 2025 | 68.90 | 71.30 | 67.10 | 69.40 | 69.40 | 0.73% | 567,244 |
| Jul 28, 2025 | 63.00 | 72.60 | 62.70 | 68.90 | 68.90 | 9.37% | 1,098,567 |
| Jul 25, 2025 | 63.20 | 63.20 | 61.60 | 63.00 | 63.00 | 0.48% | 113,168 |
| Jul 24, 2025 | 60.10 | 63.50 | 60.10 | 62.70 | 62.70 | 2.79% | 184,456 |
| Jul 23, 2025 | 60.90 | 61.00 | 59.20 | 61.00 | 61.00 | 0.16% | 129,337 |
| Jul 22, 2025 | 61.90 | 62.60 | 58.30 | 60.90 | 60.90 | -0.49% | 331,420 |
| Jul 21, 2025 | 58.80 | 61.80 | 57.70 | 61.20 | 61.20 | 4.62% | 424,849 |
| Jul 18, 2025 | 55.60 | 61.90 | 55.60 | 58.50 | 58.50 | 6.75% | 607,534 |
| Jul 17, 2025 | 53.20 | 55.90 | 53.20 | 54.80 | 54.80 | 0.55% | 139,065 |
| Jul 16, 2025 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | - | 6,023 |
| Jul 15, 2025 | 52.50 | 54.80 | 52.50 | 54.50 | 54.50 | 0.93% | 24,210 |