Aplex Technology Inc. 6570
TPEX · Taiwan · Electronic Technology
TWD 47.25-0.30 (-0.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.25 | -0.63% | TWD 47.55 | TWD 47.70 | TWD 47.20 | 70.64K |
| 2026-10-01 | TWD 47.55 | 0.00% | TWD 47.55 | TWD 47.65 | TWD 47.20 | 149.45K |
| 2026-09-30 | TWD 47.55 | -0.42% | TWD 47.85 | TWD 47.85 | TWD 47.15 | 98.00K |
| 2026-09-29 | TWD 47.75 | +2.36% | TWD 46.65 | TWD 49.90 | TWD 46.65 |
| 117.00K |
| 2026-09-24 | TWD 46.65 | +0.21% | TWD 46.55 | TWD 46.80 | TWD 46.50 | 29.01K |
| 2026-09-23 | TWD 46.55 | -1.06% | TWD 47.00 | TWD 47.45 | TWD 46.55 | 101.00K |
| 2026-09-22 | TWD 47.05 | -0.63% | TWD 47.55 | TWD 47.65 | TWD 46.90 | 70.00K |
| 2026-09-21 | TWD 47.35 | -0.21% | TWD 47.35 | TWD 47.70 | TWD 47.00 | 79.00K |
| 2026-09-18 | TWD 47.45 | +1.61% | TWD 47.35 | TWD 47.50 | TWD 46.85 | 53.02K |
| 2026-09-17 | TWD 46.70 | -0.64% | TWD 47.20 | TWD 47.65 | TWD 46.20 | 81.00K |
| 2026-09-16 | TWD 47.00 | +1.73% | TWD 46.70 | TWD 47.45 | TWD 46.70 | 23.00K |
| 2026-09-15 | TWD 46.20 | -2.12% | TWD 47.25 | TWD 47.25 | TWD 46.00 | 147.00K |
| 2026-09-14 | TWD 47.20 | -0.84% | TWD 47.50 | TWD 47.60 | TWD 47.20 | 40.00K |
| 2026-09-11 | TWD 47.60 | -1.24% | TWD 47.00 | TWD 48.00 | TWD 47.00 | 61.00K |
| 2026-09-10 | TWD 48.20 | -0.52% | TWD 49.80 | TWD 49.80 | TWD 48.20 | 68.00K |
| 2026-09-09 | TWD 48.45 | 0.00% | TWD 48.50 | TWD 49.40 | TWD 48.45 | 50.00K |
| 2026-09-08 | TWD 48.45 | -4.06% | TWD 50.50 | TWD 50.50 | TWD 48.45 | 228.40K |
| 2026-09-07 | TWD 50.50 | -2.13% | TWD 51.70 | TWD 52.20 | TWD 50.00 | 100.05K |
| 2026-09-04 | TWD 51.60 | +2.38% | TWD 50.50 | TWD 52.30 | TWD 50.50 | 94.02K |
| 2026-09-03 | TWD 50.40 | -3.08% | TWD 52.30 | TWD 52.30 | TWD 50.40 | 89.00K |
| 2026-09-02 | TWD 52.00 | +0.58% | TWD 52.80 | TWD 52.90 | TWD 51.80 | 100.03K |
| 2026-09-01 | TWD 51.70 | +2.58% | TWD 50.60 | TWD 51.80 | TWD 50.60 | 86.06K |
| 2026-08-31 | TWD 50.40 | -2.51% | TWD 51.70 | TWD 51.90 | TWD 50.10 | 118.00K |
| 2026-08-28 | TWD 51.70 | -2.08% | TWD 52.90 | TWD 52.90 | TWD 51.50 | 146.00K |
| 2026-08-27 | TWD 52.80 | +0.19% | TWD 52.60 | TWD 53.50 | TWD 52.60 | 88.07K |
| 2026-08-26 | TWD 52.70 | -0.38% | TWD 53.00 | TWD 53.50 | TWD 52.70 | 52.08K |
| 2026-08-25 | TWD 52.90 | +0.57% | TWD 52.00 | TWD 53.00 | TWD 51.70 | 85.00K |
| 2026-08-24 | TWD 52.60 | 0.00% | TWD 52.20 | TWD 53.00 | TWD 52.00 | 52.00K |
| 2026-08-21 | TWD 52.60 | -4.36% | TWD 54.50 | TWD 54.50 | TWD 52.40 | 160.10K |
| 2026-08-20 | TWD 55.00 | -0.18% | TWD 54.80 | TWD 55.40 | TWD 53.60 | 149.00K |
| 2026-08-19 | TWD 55.10 | -0.18% | TWD 54.10 | TWD 55.50 | TWD 54.00 | 70.00K |
| 2026-08-18 | TWD 55.20 | -0.54% | TWD 55.60 | TWD 55.60 | TWD 54.30 | 84.08K |
| 2026-08-17 | TWD 55.50 | +0.18% | TWD 55.40 | TWD 56.90 | TWD 55.40 | 110.00K |
| 2026-08-14 | TWD 55.40 | -3.32% | TWD 56.50 | TWD 56.50 | TWD 54.70 | 227.00K |
| 2026-08-13 | TWD 57.30 | 0.00% | TWD 57.30 | TWD 57.90 | TWD 56.70 | 211.00K |
| 2026-08-12 | TWD 57.30 | +0.53% | TWD 57.20 | TWD 57.60 | TWD 56.40 | 200.08K |
| 2026-08-11 | TWD 57.00 | -0.52% | TWD 57.80 | TWD 57.90 | TWD 56.10 | 406.00K |
| 2026-08-10 | TWD 57.30 | -0.87% | TWD 58.60 | TWD 58.90 | TWD 57.00 | 709.02K |
| 2026-08-07 | TWD 57.80 | +1.76% | TWD 56.80 | TWD 59.40 | TWD 56.70 | 599.00K |
| 2026-08-06 | TWD 56.80 | -0.18% | TWD 56.90 | TWD 56.90 | TWD 55.60 | 180.80K |
| 2026-08-05 | TWD 56.90 | +4.02% | TWD 54.50 | TWD 57.60 | TWD 54.50 | 516.08K |
| 2026-08-04 | TWD 54.70 | +1.86% | TWD 54.10 | TWD 55.00 | TWD 52.60 | 246.00K |
| 2026-08-03 | TWD 53.70 | +6.34% | TWD 51.10 | TWD 54.50 | TWD 51.00 | 349.00K |
| 2026-07-31 | TWD 50.50 | +7.22% | TWD 51.00 | TWD 51.00 | TWD 49.10 | 88.12K |
| 2026-07-30 | TWD 47.10 | -2.79% | TWD 48.90 | TWD 49.50 | TWD 46.00 | 122.01K |
| 2026-07-29 | TWD 48.45 | +1.47% | TWD 50.60 | TWD 50.60 | TWD 46.85 | 198.99K |
| 2026-07-28 | TWD 47.75 | -4.12% | TWD 49.45 | TWD 50.30 | TWD 47.75 | 96.30K |
| 2026-07-27 | TWD 49.80 | -4.05% | TWD 50.60 | TWD 52.40 | TWD 49.45 | 125.20K |
| 2026-07-24 | TWD 51.90 | +0.58% | TWD 52.10 | TWD 53.50 | TWD 51.40 | 262.00K |
| 2026-07-23 | TWD 51.60 | -0.77% | TWD 52.00 | TWD 52.50 | TWD 50.80 | 163.01K |
| 2026-07-22 | TWD 52.00 | +5.05% | TWD 49.55 | TWD 53.90 | TWD 49.50 | 499.01K |
| 2026-07-21 | TWD 49.50 | +5.21% | TWD 47.25 | TWD 50.00 | TWD 47.25 | 138.00K |
| 2026-07-20 | TWD 47.05 | +0.86% | TWD 46.00 | TWD 47.20 | TWD 45.35 | 131.01K |
| 2026-07-17 | TWD 46.65 | -6.14% | TWD 48.20 | TWD 48.25 | TWD 46.20 | 140.00K |
| 2026-07-16 | TWD 49.70 | -0.40% | TWD 51.60 | TWD 51.60 | TWD 48.60 | 126.00K |
| 2026-07-15 | TWD 49.90 | +3.96% | TWD 48.05 | TWD 50.60 | TWD 46.05 | 203.00K |
| 2026-07-14 | TWD 48.00 | -3.42% | TWD 49.70 | TWD 49.70 | TWD 46.20 | 147.08K |
| 2026-07-13 | TWD 49.70 | -5.87% | TWD 51.60 | TWD 52.50 | TWD 49.70 | 199.01K |
| 2026-07-10 | TWD 52.80 | 0.00% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 0 |
| 2026-07-09 | TWD 52.80 | -0.38% | TWD 53.10 | TWD 53.50 | TWD 52.50 | 99.16K |
| 2026-07-08 | TWD 53.00 | +0.38% | TWD 53.00 | TWD 53.50 | TWD 52.10 | 131.00K |
| 2026-07-07 | TWD 52.80 | -3.12% | TWD 55.10 | TWD 55.10 | TWD 52.80 | 191.00K |
| 2026-07-06 | TWD 54.50 | +1.30% | TWD 54.10 | TWD 56.60 | TWD 53.90 | 196.29K |
| 2026-07-03 | TWD 53.80 | -0.37% | TWD 53.20 | TWD 54.70 | TWD 52.80 | 226.00K |
| 2026-07-02 | TWD 54.00 | +6.72% | TWD 50.30 | TWD 54.50 | TWD 50.20 | 305.02K |
| 2026-07-01 | TWD 50.60 | +0.60% | TWD 51.10 | TWD 51.50 | TWD 50.20 | 177.00K |
| 2026-06-30 | TWD 50.30 | +2.13% | TWD 49.95 | TWD 50.60 | TWD 49.65 | 91.00K |
| 2026-06-29 | TWD 49.25 | +0.51% | TWD 50.00 | TWD 50.40 | TWD 49.15 | 131.00K |
| 2026-06-26 | TWD 49.00 | -4.85% | TWD 52.00 | TWD 52.00 | TWD 49.00 | 270.03K |
| 2026-06-25 | TWD 51.50 | -2.09% | TWD 52.80 | TWD 53.00 | TWD 51.50 | 167.00K |
| 2026-06-24 | TWD 52.60 | -0.38% | TWD 52.20 | TWD 53.40 | TWD 52.10 | 176.01K |
| 2026-06-23 | TWD 52.80 | -3.83% | TWD 56.00 | TWD 56.00 | TWD 52.60 | 198.01K |
| 2026-06-22 | TWD 54.90 | +0.55% | TWD 54.90 | TWD 55.30 | TWD 54.50 | 258.00K |
| 2026-06-18 | TWD 54.60 | +1.30% | TWD 53.90 | TWD 55.40 | TWD 53.40 | 226.03K |
| 2026-06-17 | TWD 53.90 | -0.19% | TWD 52.50 | TWD 54.30 | TWD 52.00 | 487.00K |
| 2026-06-16 | TWD 54.00 | -3.40% | TWD 56.10 | TWD 56.40 | TWD 53.20 | 563.00K |
| 2026-06-15 | TWD 55.90 | -2.44% | TWD 56.90 | TWD 57.00 | TWD 55.50 | 402.01K |
| 2026-06-12 | TWD 57.30 | +1.06% | TWD 58.80 | TWD 59.00 | TWD 56.90 | 326.00K |
| 2026-06-11 | TWD 56.70 | -2.24% | TWD 58.00 | TWD 58.30 | TWD 54.80 | 464.07K |
| 2026-06-10 | TWD 58.00 | +0.17% | TWD 59.80 | TWD 60.00 | TWD 58.00 | 436.21K |
| 2026-06-09 | TWD 57.90 | +2.30% | TWD 58.00 | TWD 58.00 | TWD 56.60 | 185.81K |
| 2026-06-08 | TWD 56.60 | -3.08% | TWD 52.90 | TWD 57.50 | TWD 52.90 | 158.43K |
| 2026-06-05 | TWD 58.40 | +1.04% | TWD 58.30 | TWD 58.60 | TWD 57.30 | 151.05K |
| 2026-06-04 | TWD 57.80 | -2.36% | TWD 59.20 | TWD 59.20 | TWD 57.50 | 137.11K |
| 2026-06-03 | TWD 59.20 | +2.25% | TWD 58.60 | TWD 59.90 | TWD 58.00 | 211.03K |
| 2026-06-02 | TWD 57.90 | -4.30% | TWD 60.00 | TWD 60.00 | TWD 57.50 | 340.02K |
| 2026-06-01 | TWD 60.50 | +1.34% | TWD 59.80 | TWD 61.20 | TWD 59.80 | 436.10K |
| 2026-05-29 | TWD 59.70 | +0.67% | TWD 59.90 | TWD 60.90 | TWD 59.70 | 411.02K |
| 2026-05-28 | TWD 59.30 | +0.17% | TWD 58.00 | TWD 61.40 | TWD 57.20 | 679.06K |
| 2026-05-27 | TWD 59.20 | -9.62% | TWD 65.40 | TWD 65.40 | TWD 59.00 | 4.18M |