Apex Material Technology Corp. 6899
TPEX · Taiwan · Electronic Technology
TWD 49.50-0.30 (-0.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.50 | -0.60% | TWD 49.40 | TWD 49.50 | TWD 49.30 | 11.00K |
| 2026-09-30 | TWD 49.80 | +0.61% | TWD 50.00 | TWD 50.00 | TWD 48.90 | 11.00K |
| 2026-09-29 | TWD 49.50 | +0.20% | TWD 49.40 | TWD 49.50 | TWD 48.70 | 13.00K |
| 2026-09-24 | TWD 49.40 | +0.20% | TWD 49.90 | TWD 49.90 | TWD 49.30 | 5.00K |
| 2026-09-23 | TWD 49.30 | -1.79% | TWD 50.10 | TWD 50.10 | TWD 49.30 | 15.00K |
| 2026-09-22 | TWD 50.20 | -1.57% | TWD 50.60 | TWD 50.60 | TWD 50.00 | 12.00K |
| 2026-09-21 | TWD 51.00 | +2.00% | TWD 49.00 | TWD 53.90 | TWD 49.00 | 39.00K |
| 2026-09-18 | TWD 50.00 | +0.81% | TWD 49.05 | TWD 50.00 | TWD 49.05 | 8.00K |
| 2026-09-17 | TWD 49.60 | +0.10% | TWD 49.30 | TWD 49.60 | TWD 48.70 | 14.00K |
| 2026-09-16 | TWD 49.55 | +0.81% | TWD 50.00 | TWD 50.00 | TWD 49.55 | 2.00K |
| 2026-09-15 | TWD 49.15 | +0.10% | TWD 49.10 | TWD 49.40 | TWD 49.05 | 8.00K |
| 2026-09-14 | TWD 49.10 | -0.81% | TWD 49.50 | TWD 49.50 | TWD 49.05 | 5.00K |
| 2026-09-11 | TWD 49.50 | -0.60% | TWD 49.45 | TWD 49.50 | TWD 49.00 | 10.00K |
| 2026-09-10 | TWD 49.80 | 0.00% | TWD 49.75 | TWD 49.85 | TWD 49.70 | 7.00K |
| 2026-09-09 | TWD 49.80 | -0.30% | TWD 49.80 | TWD 49.85 | TWD 49.80 | 4.00K |
| 2026-09-08 | TWD 49.95 | +0.30% | TWD 49.65 | TWD 49.95 | TWD 49.65 | 9.00K |
| 2026-09-07 | TWD 49.80 | -0.40% | TWD 50.00 | TWD 50.00 | TWD 49.50 | 16.10K |
| 2026-09-04 | TWD 50.00 | +0.60% | TWD 49.75 | TWD 50.40 | TWD 49.75 | 4.00K |
| 2026-09-03 | TWD 49.70 | -0.30% | TWD 49.85 | TWD 49.90 | TWD 49.70 | 9.00K |
| 2026-09-02 | TWD 49.85 | -0.50% | TWD 50.10 | TWD 50.10 | TWD 49.85 | 4.00K |
| 2026-09-01 | TWD 50.10 | +0.20% | TWD 49.40 | TWD 51.00 | TWD 49.40 | 6.00K |
| 2026-08-31 | TWD 50.00 | -0.99% | TWD 50.00 | TWD 50.70 | TWD 50.00 | 15.00K |
| 2026-08-28 | TWD 50.50 | +0.60% | TWD 50.50 | TWD 50.50 | TWD 50.10 | 9.00K |
| 2026-08-27 | TWD 50.20 | 0.00% | TWD 50.10 | TWD 50.40 | TWD 50.00 | 12.01K |
| 2026-08-26 | TWD 50.20 | +0.40% | TWD 50.50 | TWD 50.50 | TWD 50.20 | 16.01K |
| 2026-08-25 | TWD 50.00 | +0.40% | TWD 49.40 | TWD 50.00 | TWD 49.35 | 10.20K |
| 2026-08-24 | TWD 49.80 | -0.40% | TWD 49.90 | TWD 50.00 | TWD 49.80 | 15.01K |
| 2026-08-21 | TWD 50.00 | -0.40% | TWD 50.20 | TWD 50.20 | TWD 50.00 | 17.05K |
| 2026-08-20 | TWD 50.20 | 0.00% | TWD 50.20 | TWD 50.20 | TWD 50.20 | 3.00K |
| 2026-08-19 | TWD 50.20 | +0.20% | TWD 50.30 | TWD 50.40 | TWD 50.20 | 6.00K |
| 2026-08-18 | TWD 50.10 | -0.79% | TWD 50.00 | TWD 50.30 | TWD 50.00 | 5.00K |
| 2026-08-17 | TWD 50.50 | -0.98% | TWD 51.00 | TWD 51.00 | TWD 50.40 | 6.09K |
| 2026-08-14 | TWD 51.00 | +0.79% | TWD 50.80 | TWD 51.20 | TWD 50.80 | 29.00K |
| 2026-08-13 | TWD 50.60 | -0.39% | TWD 50.80 | TWD 51.00 | TWD 50.50 | 17.00K |
| 2026-08-12 | TWD 50.80 | -0.39% | TWD 50.30 | TWD 51.00 | TWD 50.30 | 18.00K |
| 2026-08-11 | TWD 51.00 | +0.59% | TWD 50.70 | TWD 51.00 | TWD 50.50 | 15.00K |
| 2026-08-10 | TWD 50.70 | -0.20% | TWD 51.10 | TWD 51.30 | TWD 50.40 | 15.30K |
| 2026-08-07 | TWD 50.80 | -0.20% | TWD 50.90 | TWD 50.90 | TWD 50.50 | 13.02K |
| 2026-08-06 | TWD 50.90 | -0.20% | TWD 51.00 | TWD 51.00 | TWD 50.60 | 6.01K |
| 2026-08-05 | TWD 51.00 | +1.19% | TWD 51.00 | TWD 51.20 | TWD 50.80 | 12.00K |
| 2026-08-04 | TWD 50.40 | +0.80% | TWD 50.10 | TWD 50.40 | TWD 50.00 | 7.00K |
| 2026-08-03 | TWD 50.00 | +0.10% | TWD 50.50 | TWD 50.70 | TWD 49.80 | 12.00K |
| 2026-07-31 | TWD 49.95 | +1.94% | TWD 49.65 | TWD 50.20 | TWD 49.65 | 26.00K |
| 2026-07-30 | TWD 49.00 | 0.00% | TWD 48.70 | TWD 49.40 | TWD 48.70 | 18.00K |
| 2026-07-29 | TWD 49.00 | -1.61% | TWD 49.85 | TWD 50.40 | TWD 49.00 | 46.00K |
| 2026-07-28 | TWD 49.80 | -1.97% | TWD 50.30 | TWD 51.10 | TWD 49.80 | 44.00K |
| 2026-07-27 | TWD 50.80 | -2.31% | TWD 53.00 | TWD 53.00 | TWD 50.80 | 11.15K |
| 2026-07-24 | TWD 52.00 | +1.36% | TWD 51.60 | TWD 52.00 | TWD 51.00 | 18.00K |
| 2026-07-23 | TWD 51.30 | -0.58% | TWD 53.00 | TWD 53.10 | TWD 51.30 | 29.01K |
| 2026-07-22 | TWD 51.60 | +0.78% | TWD 51.80 | TWD 52.00 | TWD 50.80 | 43.00K |
| 2026-07-21 | TWD 51.20 | +0.20% | TWD 51.30 | TWD 51.70 | TWD 51.10 | 20.10K |
| 2026-07-20 | TWD 51.10 | +0.59% | TWD 50.80 | TWD 51.60 | TWD 49.75 | 43.00K |
| 2026-07-17 | TWD 50.80 | -2.68% | TWD 52.30 | TWD 52.60 | TWD 50.80 | 65.00K |
| 2026-07-16 | TWD 52.20 | -0.76% | TWD 52.50 | TWD 53.00 | TWD 52.10 | 15.02K |
| 2026-07-15 | TWD 52.60 | -0.19% | TWD 52.80 | TWD 52.80 | TWD 51.70 | 79.00K |
| 2026-07-14 | TWD 52.70 | -2.04% | TWD 53.80 | TWD 53.80 | TWD 50.70 | 100.00K |
| 2026-07-13 | TWD 53.80 | -1.65% | TWD 55.40 | TWD 55.40 | TWD 53.70 | 43.00K |
| 2026-07-10 | TWD 54.70 | 0.00% | TWD 54.70 | TWD 54.70 | TWD 54.70 | 0 |
| 2026-07-09 | TWD 54.70 | -6.01% | TWD 57.30 | TWD 57.30 | TWD 54.60 | 45.03K |
| 2026-07-08 | TWD 58.20 | +0.69% | TWD 57.80 | TWD 58.20 | TWD 57.60 | 7.00K |
| 2026-07-07 | TWD 57.80 | -2.03% | TWD 58.40 | TWD 58.50 | TWD 57.80 | 56.00K |
| 2026-07-06 | TWD 59.00 | +0.68% | TWD 60.00 | TWD 60.00 | TWD 58.00 | 39.00K |
| 2026-07-03 | TWD 58.60 | +2.27% | TWD 58.00 | TWD 60.80 | TWD 57.90 | 135.21K |
| 2026-07-02 | TWD 57.30 | +0.35% | TWD 57.10 | TWD 57.30 | TWD 56.80 | 13.14K |
| 2026-07-01 | TWD 57.10 | -0.70% | TWD 57.60 | TWD 57.70 | TWD 57.00 | 51.05K |
| 2026-06-30 | TWD 57.50 | -0.17% | TWD 57.60 | TWD 57.80 | TWD 57.50 | 21.00K |
| 2026-06-29 | TWD 57.60 | +0.88% | TWD 57.10 | TWD 57.60 | TWD 56.30 | 34.03K |
| 2026-06-26 | TWD 57.10 | -1.55% | TWD 57.10 | TWD 57.50 | TWD 57.00 | 21.08K |
| 2026-06-25 | TWD 58.00 | -1.36% | TWD 58.90 | TWD 58.90 | TWD 58.00 | 39.00K |
| 2026-06-24 | TWD 58.80 | -0.34% | TWD 58.50 | TWD 59.00 | TWD 58.20 | 43.00K |
| 2026-06-23 | TWD 59.00 | -2.48% | TWD 60.60 | TWD 60.60 | TWD 59.00 | 55.01K |
| 2026-06-22 | TWD 60.50 | -0.49% | TWD 61.50 | TWD 61.50 | TWD 60.10 | 64.00K |
| 2026-06-18 | TWD 60.80 | -0.49% | TWD 61.20 | TWD 61.50 | TWD 60.80 | 47.00K |
| 2026-06-17 | TWD 61.10 | -1.77% | TWD 61.10 | TWD 61.40 | TWD 60.90 | 28.00K |
| 2026-06-16 | TWD 62.20 | +0.65% | TWD 61.00 | TWD 62.80 | TWD 60.00 | 120.00K |
| 2026-06-15 | TWD 61.80 | +0.49% | TWD 61.60 | TWD 62.50 | TWD 61.60 | 28.00K |
| 2026-06-12 | TWD 61.50 | -0.16% | TWD 61.80 | TWD 63.00 | TWD 61.50 | 40.00K |
| 2026-06-11 | TWD 61.60 | +1.48% | TWD 60.90 | TWD 61.80 | TWD 59.60 | 82.00K |
| 2026-06-10 | TWD 60.70 | -2.88% | TWD 62.50 | TWD 65.60 | TWD 60.20 | 305.00K |
| 2026-06-09 | TWD 62.50 | +0.32% | TWD 62.50 | TWD 63.40 | TWD 62.00 | 66.16K |
| 2026-06-08 | TWD 62.30 | +0.16% | TWD 57.00 | TWD 63.00 | TWD 57.00 | 138.11K |
| 2026-06-05 | TWD 62.20 | +1.63% | TWD 61.20 | TWD 63.50 | TWD 59.50 | 160.07K |
| 2026-06-04 | TWD 61.20 | -2.86% | TWD 63.80 | TWD 63.80 | TWD 61.00 | 104.12K |
| 2026-06-03 | TWD 63.00 | -1.72% | TWD 64.20 | TWD 66.20 | TWD 62.00 | 209.00K |
| 2026-06-02 | TWD 64.10 | -3.03% | TWD 66.10 | TWD 66.10 | TWD 62.10 | 181.21K |
| 2026-06-01 | TWD 66.10 | +1.07% | TWD 65.50 | TWD 68.40 | TWD 64.10 | 368.04K |
| 2026-05-29 | TWD 65.40 | +1.08% | TWD 66.60 | TWD 67.10 | TWD 64.90 | 405.00K |
| 2026-05-28 | TWD 64.70 | +3.03% | TWD 62.80 | TWD 67.80 | TWD 62.60 | 651.25K |
| 2026-05-27 | TWD 62.80 | +2.45% | TWD 61.90 | TWD 67.20 | TWD 61.50 | 472.07K |
| 2026-05-26 | TWD 61.30 | -2.85% | TWD 64.10 | TWD 64.60 | TWD 61.10 | 182.00K |