Apex Science & Engineering Corp. - 3052.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	11.45	11.45	11.45	11.5	11.4	392,615
February 05, 2026	11.5	11.55	11.55	11.6	11.5	540,205
February 04, 2026	11.4	11.5	11.5	11.5	11.3	429,049
February 03, 2026	11.45	11.35	11.35	11.45	11.3	243,049
February 02, 2026	11.35	11.35	11.35	11.4	11.3	704,019
January 30, 2026	11.55	11.45	11.45	11.55	11.4	684,948
January 29, 2026	11.55	11.5	11.5	11.55	11.45	541,295
January 28, 2026	11.65	11.55	11.55	11.65	11.5	672,004
January 27, 2026	11.75	11.65	11.65	11.75	11.55	762,858
January 26, 2026	11.6	11.7	11.7	11.75	11.6	308,503
January 23, 2026	11.7	11.65	11.65	11.7	11.6	669,551
January 22, 2026	11.75	11.7	11.7	11.75	11.65	415,577
January 21, 2026	11.75	11.75	11.75	11.75	11.65	495,372
January 20, 2026	11.7	11.75	11.75	11.8	11.7	588,496
January 19, 2026	11.8	11.7	11.7	11.8	11.7	1.05M
January 16, 2026	11.95	11.75	11.75	11.95	11.7	1.23M
January 15, 2026	12.1	11.9	11.9	12.15	11.9	1.07M
January 14, 2026	11.95	12.05	12.05	12.1	11.9	1.17M
January 13, 2026	12	11.9	11.9	12	11.85	756,509
January 12, 2026	11.9	11.85	11.85	12	11.8	418,062
January 09, 2026	11.95	11.85	11.85	11.95	11.8	498,636
January 08, 2026	11.85	11.85	11.85	11.95	11.85	465,571
January 07, 2026	11.85	11.85	11.85	11.9	11.8	739,482
January 06, 2026	11.85	11.85	11.85	11.95	11.85	427,541
January 05, 2026	12.1	11.9	11.9	12.1	11.8	1.68M
January 02, 2026	12.05	12.05	12.05	12.1	12.05	587,552
December 31, 2025	12.1	12.05	12.05	12.15	12	577,358
December 30, 2025	12.05	12.05	12.05	12.1	11.95	698,799
December 29, 2025	12.3	12.05	12.05	12.3	11.95	1.55M
December 26, 2025	12.25	12.25	12.25	12.35	12.1	1.64M
December 24, 2025	12	12.1	12.1	12.25	11.9	1.39M
December 23, 2025	11.9	11.95	11.95	12	11.85	1.16M
December 22, 2025	11.8	11.8	11.8	11.9	11.75	1.23M
December 19, 2025	11.75	11.7	11.7	11.8	11.65	798,640
December 18, 2025	11.55	11.7	11.7	11.7	11.55	902,318
December 17, 2025	11.65	11.55	11.55	11.8	11.55	1.39M
December 16, 2025	11.65	11.65	11.65	11.65	11.55	1.24M
December 15, 2025	11.45	11.65	11.65	11.7	11.45	1.13M
December 12, 2025	11.5	11.5	11.5	11.55	11.45	573,960
December 11, 2025	11.5	11.4	11.4	11.55	11.4	764,156
December 10, 2025	11.4	11.35	11.35	11.4	11.25	404,031
December 09, 2025	11.35	11.4	11.4	11.4	11.25	451,331
December 08, 2025	11.5	11.35	11.35	11.5	11.35	350,681
December 05, 2025	11.6	11.5	11.5	11.6	11.45	771,754
December 04, 2025	11.65	11.6	11.6	11.65	11.55	271,645
December 03, 2025	11.65	11.55	11.55	11.65	11.5	1.75M
December 02, 2025	11.5	11.55	11.55	11.65	11.45	1.52M
December 01, 2025	11.35	11.45	11.45	11.5	11.35	421,284
November 28, 2025	11.35	11.35	11.35	11.4	11.35	592,329
November 27, 2025	11.3	11.3	11.3	11.35	11.3	321,531
November 26, 2025	11.3	11.35	11.35	11.35	11.25	558,460
November 25, 2025	11.35	11.25	11.25	11.35	11.25	260,562
November 24, 2025	11.3	11.3	11.3	11.35	11.2	872,811
November 21, 2025	11.3	11.25	11.25	11.35	11.25	478,359
November 20, 2025	11.35	11.3	11.3	11.35	11.3	431,950
November 19, 2025	11.35	11.2	11.2	11.35	11.2	1.27M
November 18, 2025	11.35	11.35	11.35	11.45	11.35	516,160
November 17, 2025	11.45	11.35	11.35	11.45	11.25	1.12M
November 14, 2025	11.4	11.35	11.35	11.55	11.3	696,238
November 13, 2025	11.65	11.4	11.4	11.65	11.35	1.14M

Apex Science & Engineering Corp. (3052.TW) TAI