AP Biosciences, Inc. 6945
TPEX · Taiwan · Health Technology
TWD 136.00-7.00 (-4.90%)
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 136.00 | -4.90% | TWD 140.50 | TWD 142.00 | TWD 132.00 | 631.22K |
| 2026-10-01 | TWD 143.00 | -3.70% | TWD 147.50 | TWD 148.00 | TWD 142.50 | 535.35K |
| 2026-09-30 | TWD 148.50 | +6.07% | TWD 140.00 | TWD 149.00 | TWD 140.00 | 694.48K |
| 2026-09-29 | TWD 140.00 | +1.45% | TWD 137.50 | TWD 140.00 | TWD 135.00 | 314.64K |
| 2026-09-24 | TWD 138.00 | +0.73% | TWD 135.50 | TWD 138.00 | TWD 134.50 | 217.18K |
| 2026-09-23 | TWD 137.00 | +1.48% | TWD 135.00 | TWD 137.50 | TWD 128.00 | 466.23K |
| 2026-09-22 | TWD 135.00 | 0.00% | TWD 130.50 | TWD 137.50 | TWD 130.50 | 613.83K |
| 2026-09-21 | TWD 135.00 | +2.27% | TWD 131.00 | TWD 137.00 | TWD 124.50 | 941.00K |
| 2026-09-18 | TWD 132.00 | +6.45% | TWD 119.50 | TWD 132.00 | TWD 114.00 | 1.19M |
| 2026-09-17 | TWD 124.00 | +3.33% | TWD 119.50 | TWD 130.00 | TWD 118.00 | 1.75M |
| 2026-09-16 | TWD 120.00 | +9.59% | TWD 114.50 | TWD 120.00 | TWD 110.50 | 686.03K |
| 2026-09-15 | TWD 109.50 | +9.72% | TWD 100.00 | TWD 109.50 | TWD 100.00 | 805.90K |
| 2026-09-14 | TWD 99.80 | +1.32% | TWD 98.50 | TWD 99.80 | TWD 96.50 | 133.20K |
| 2026-09-11 | TWD 98.50 | 0.00% | TWD 99.50 | TWD 99.50 | TWD 96.50 | 174.00K |
| 2026-09-10 | TWD 98.50 | +3.25% | TWD 95.10 | TWD 98.50 | TWD 94.70 | 130.10K |
| 2026-09-09 | TWD 95.40 | -0.42% | TWD 97.20 | TWD 97.20 | TWD 95.40 | 68.10K |
| 2026-09-08 | TWD 95.80 | +0.52% | TWD 94.60 | TWD 96.70 | TWD 94.60 | 84.00K |
| 2026-09-07 | TWD 95.30 | -0.31% | TWD 97.00 | TWD 97.00 | TWD 95.20 | 120.00K |
| 2026-09-04 | TWD 95.60 | -1.85% | TWD 95.70 | TWD 97.00 | TWD 95.00 | 69.00K |
| 2026-09-03 | TWD 97.40 | -0.20% | TWD 98.20 | TWD 99.90 | TWD 93.00 | 156.50K |
| 2026-09-02 | TWD 97.60 | +1.14% | TWD 96.50 | TWD 97.90 | TWD 95.00 | 113.00K |
| 2026-09-01 | TWD 96.50 | -1.83% | TWD 98.70 | TWD 99.30 | TWD 96.00 | 310.34K |
| 2026-08-31 | TWD 98.30 | -5.48% | TWD 105.00 | TWD 105.50 | TWD 98.00 | 442.14K |
| 2026-08-28 | TWD 104.00 | -2.80% | TWD 107.50 | TWD 107.50 | TWD 103.50 | 164.01K |
| 2026-08-27 | TWD 107.00 | +5.42% | TWD 103.00 | TWD 109.00 | TWD 103.00 | 602.03K |
| 2026-08-26 | TWD 101.50 | +1.50% | TWD 100.00 | TWD 103.00 | TWD 100.00 | 167.04K |
| 2026-08-25 | TWD 100.00 | -1.48% | TWD 101.00 | TWD 102.00 | TWD 99.60 | 91.05K |
| 2026-08-24 | TWD 101.50 | 0.00% | TWD 101.50 | TWD 104.00 | TWD 100.00 | 230.00K |
| 2026-08-21 | TWD 101.50 | 0.00% | TWD 103.50 | TWD 104.50 | TWD 100.50 | 213.16K |
| 2026-08-20 | TWD 101.50 | +2.01% | TWD 104.00 | TWD 105.00 | TWD 101.00 | 132.04K |
| 2026-08-19 | TWD 99.50 | +0.10% | TWD 101.00 | TWD 102.50 | TWD 99.50 | 148.03K |
| 2026-08-18 | TWD 99.40 | -2.07% | TWD 100.50 | TWD 102.00 | TWD 99.30 | 125.34K |
| 2026-08-17 | TWD 101.50 | -2.87% | TWD 102.50 | TWD 104.00 | TWD 101.00 | 140.00K |
| 2026-08-14 | TWD 104.50 | -5.00% | TWD 107.50 | TWD 109.50 | TWD 102.50 | 375.02K |
| 2026-08-13 | TWD 110.00 | +6.28% | TWD 105.00 | TWD 110.00 | TWD 100.50 | 496.04K |
| 2026-08-12 | TWD 103.50 | -9.61% | TWD 114.00 | TWD 114.00 | TWD 103.50 | 738.31K |
| 2026-08-11 | TWD 114.50 | +6.02% | TWD 104.50 | TWD 116.50 | TWD 102.50 | 874.04K |
| 2026-08-10 | TWD 108.00 | +8.43% | TWD 99.00 | TWD 109.50 | TWD 99.00 | 846.53K |
| 2026-08-07 | TWD 99.60 | +2.79% | TWD 97.80 | TWD 102.50 | TWD 97.40 | 303.13K |
| 2026-08-06 | TWD 96.90 | -0.51% | TWD 97.40 | TWD 98.90 | TWD 96.80 | 116.11K |
| 2026-08-05 | TWD 97.40 | +2.74% | TWD 93.60 | TWD 98.50 | TWD 93.00 | 250.00K |
| 2026-08-04 | TWD 94.80 | +6.28% | TWD 88.40 | TWD 95.80 | TWD 88.40 | 211.02K |
| 2026-08-03 | TWD 89.20 | +2.29% | TWD 87.30 | TWD 89.80 | TWD 86.40 | 154.10K |
| 2026-07-31 | TWD 87.20 | +0.23% | TWD 89.70 | TWD 89.70 | TWD 87.20 | 128.28K |
| 2026-07-30 | TWD 87.00 | -2.03% | TWD 88.80 | TWD 89.60 | TWD 86.10 | 187.00K |
| 2026-07-29 | TWD 88.80 | -2.31% | TWD 93.90 | TWD 93.90 | TWD 87.10 | 352.13K |
| 2026-07-28 | TWD 90.90 | -3.71% | TWD 93.10 | TWD 94.50 | TWD 90.50 | 323.06K |
| 2026-07-27 | TWD 94.40 | -1.46% | TWD 95.40 | TWD 95.90 | TWD 92.90 | 187.34K |
| 2026-07-24 | TWD 95.80 | -1.14% | TWD 96.90 | TWD 97.80 | TWD 95.20 | 114.04K |
| 2026-07-23 | TWD 96.90 | -1.22% | TWD 98.60 | TWD 99.00 | TWD 95.60 | 154.00K |
| 2026-07-22 | TWD 98.10 | +1.45% | TWD 96.70 | TWD 100.00 | TWD 96.70 | 166.05K |
| 2026-07-21 | TWD 96.70 | -0.82% | TWD 97.50 | TWD 97.70 | TWD 96.10 | 257.67K |
| 2026-07-20 | TWD 97.50 | -1.52% | TWD 100.50 | TWD 100.50 | TWD 96.10 | 307.37K |
| 2026-07-17 | TWD 99.00 | -7.48% | TWD 107.00 | TWD 107.00 | TWD 98.30 | 430.33K |
| 2026-07-16 | TWD 107.00 | -4.46% | TWD 110.50 | TWD 112.50 | TWD 106.00 | 340.90K |
| 2026-07-15 | TWD 112.00 | +5.16% | TWD 107.00 | TWD 116.00 | TWD 106.00 | 450.03K |
| 2026-07-14 | TWD 106.50 | -1.39% | TWD 108.00 | TWD 111.50 | TWD 104.00 | 284.00K |
| 2026-07-13 | TWD 108.00 | -3.57% | TWD 113.00 | TWD 113.50 | TWD 107.50 | 314.27K |
| 2026-07-10 | TWD 112.00 | 0.00% | TWD 112.00 | TWD 112.00 | TWD 112.00 | 0 |
| 2026-07-09 | TWD 112.00 | -5.08% | TWD 115.50 | TWD 119.50 | TWD 112.00 | 670.50K |
| 2026-07-08 | TWD 118.00 | +3.06% | TWD 120.50 | TWD 120.50 | TWD 110.00 | 1.48M |
| 2026-07-07 | TWD 114.50 | +9.57% | TWD 106.00 | TWD 114.50 | TWD 104.00 | 1.08M |
| 2026-07-06 | TWD 104.50 | -0.48% | TWD 106.50 | TWD 109.50 | TWD 103.00 | 591.01K |
| 2026-07-03 | TWD 105.00 | +7.69% | TWD 97.90 | TWD 107.00 | TWD 97.90 | 660.52K |
| 2026-07-02 | TWD 97.50 | +0.31% | TWD 98.50 | TWD 98.50 | TWD 96.00 | 88.40K |
| 2026-07-01 | TWD 97.20 | -3.76% | TWD 101.00 | TWD 101.00 | TWD 97.20 | 192.30K |
| 2026-06-30 | TWD 101.00 | +1.10% | TWD 100.00 | TWD 103.00 | TWD 98.00 | 288.00K |
| 2026-06-29 | TWD 99.90 | +5.38% | TWD 96.90 | TWD 100.50 | TWD 94.30 | 299.00K |
| 2026-06-26 | TWD 94.80 | -2.97% | TWD 97.70 | TWD 98.60 | TWD 92.50 | 418.20K |
| 2026-06-25 | TWD 97.70 | -1.81% | TWD 100.00 | TWD 100.00 | TWD 97.50 | 198.60K |
| 2026-06-24 | TWD 99.50 | -0.50% | TWD 100.00 | TWD 100.00 | TWD 98.00 | 190.01K |
| 2026-06-23 | TWD 100.00 | -1.96% | TWD 102.00 | TWD 102.00 | TWD 99.20 | 259.30K |
| 2026-06-22 | TWD 102.00 | +3.13% | TWD 99.00 | TWD 105.00 | TWD 98.50 | 517.30K |
| 2026-06-18 | TWD 98.90 | +0.41% | TWD 97.60 | TWD 99.00 | TWD 95.00 | 456.01K |
| 2026-06-17 | TWD 98.50 | -1.99% | TWD 101.00 | TWD 101.00 | TWD 98.10 | 328.10K |
| 2026-06-16 | TWD 100.50 | -1.95% | TWD 104.00 | TWD 106.00 | TWD 100.00 | 272.00K |
| 2026-06-15 | TWD 102.50 | +2.60% | TWD 100.00 | TWD 102.50 | TWD 99.20 | 361.25K |
| 2026-06-12 | TWD 99.90 | -0.10% | TWD 101.00 | TWD 101.50 | TWD 97.80 | 325.11K |
| 2026-06-11 | TWD 100.00 | -1.96% | TWD 102.00 | TWD 104.00 | TWD 99.90 | 306.15K |
| 2026-06-10 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 104.50 | TWD 101.00 | 319.08K |
| 2026-06-09 | TWD 102.00 | -1.92% | TWD 104.00 | TWD 104.00 | TWD 101.50 | 274.00K |
| 2026-06-08 | TWD 104.00 | -0.95% | TWD 99.90 | TWD 105.00 | TWD 97.10 | 509.10K |
| 2026-06-05 | TWD 105.00 | -19.85% | TWD 102.00 | TWD 107.00 | TWD 98.30 | 2.60M |
| 2026-06-04 | TWD 131.00 | +3.56% | TWD 125.00 | TWD 131.00 | TWD 123.00 | 343.49K |
| 2026-06-03 | TWD 126.50 | 0.00% | TWD 126.50 | TWD 127.00 | TWD 124.00 | 359.73K |
| 2026-06-02 | TWD 126.50 | 0.00% | TWD 123.50 | TWD 127.00 | TWD 123.00 | 265.39K |
| 2026-06-01 | TWD 126.50 | +0.80% | TWD 125.50 | TWD 126.50 | TWD 122.50 | 466.95K |
| 2026-05-29 | TWD 125.50 | +0.40% | TWD 125.00 | TWD 127.50 | TWD 120.50 | 331.52K |
| 2026-05-28 | TWD 125.00 | -0.79% | TWD 124.00 | TWD 129.00 | TWD 122.50 | 600.37K |
| 2026-05-27 | TWD 126.00 | -13.40% | TWD 144.00 | TWD 145.50 | TWD 123.00 | 1.91M |