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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.35	11.2	11.2	11.4	11.2	947,666
September 25, 2025	11.35	11.35	11.35	11.5	11.3	702,198
September 24, 2025	11.35	11.3	11.3	11.35	11.3	282,133
September 23, 2025	11.35	11.3	11.3	11.35	11.25	358,697
September 22, 2025	11.35	11.3	11.3	11.4	11.3	400,478
September 19, 2025	11.5	11.3	11.3	11.5	11.3	519,169
September 18, 2025	11.4	11.45	11.45	11.45	11.35	441,236
September 17, 2025	11.3	11.35	11.35	11.5	11.3	307,000
September 16, 2025	11.35	11.3	11.3	11.35	11.25	720,097
September 15, 2025	11.5	11.3	11.3	11.5	11.25	869,181
September 12, 2025	11.45	11.45	11.45	11.55	11.4	272,945
September 11, 2025	11.55	11.35	11.35	11.6	11.35	950,219
September 10, 2025	11.65	11.6	11.6	11.7	11.5	399,318
September 09, 2025	11.75	11.6	11.6	11.75	11.55	684,583
September 08, 2025	11.7	11.65	11.65	11.75	11.65	344,093
September 05, 2025	12.05	11.75	11.75	12.05	11.7	795,153
September 04, 2025	11.65	11.95	11.95	12.05	11.65	1.36M
September 03, 2025	11.5	11.65	11.65	11.7	11.5	636,866
September 02, 2025	11.5	11.45	11.45	11.5	11.35	864,018
September 01, 2025	11.6	11.4	11.4	11.65	11.3	1.1M
August 29, 2025	11.75	11.6	11.6	11.8	11.55	2.54M
August 28, 2025	12.2	12.25	11.75	12.35	12.15	1.78M
August 27, 2025	12.25	12.2	11.7	12.35	12.1	1.43M
August 26, 2025	12.25	12.2	11.7	12.25	12.2	790,714
August 25, 2025	12.35	12.3	11.8	12.4	12.25	618,077
August 22, 2025	12.35	12.3	11.8	12.35	12.25	419,967
August 21, 2025	12.2	12.35	11.85	12.35	12.2	527,723
August 20, 2025	12.25	12.15	11.65	12.25	12	1.37M
August 19, 2025	12.4	12.2	11.7	12.4	12.2	841,692
August 18, 2025	12.15	12.3	11.8	12.35	12.15	1.6M
August 15, 2025	12.15	12.15	12.15	12.2	12.05	829,163
August 14, 2025	12.35	12.1	12.1	12.35	11.95	5.03M
August 13, 2025	12.8	12.7	12.7	12.85	12.6	1.22M
August 12, 2025	12.65	12.7	12.7	12.7	12.55	871,122
August 11, 2025	12.25	12.6	12.6	12.75	12.25	1.47M
August 08, 2025	12.2	12.2	12.2	12.35	12.1	578,928
August 07, 2025	12.25	12.15	12.15	12.25	12.05	827,328
August 06, 2025	12.2	12.2	12.2	12.25	12.15	675,310
August 05, 2025	12.2	12.2	12.2	12.25	12.1	282,289
August 04, 2025	12	12.15	12.15	12.15	11.9	682,548
August 01, 2025	12.05	12.15	12.15	12.2	11.95	455,887
July 31, 2025	12.25	12.1	12.1	12.35	12.05	862,526
July 30, 2025	12.4	12.3	12.3	12.4	12.15	589,250
July 29, 2025	12.5	12.35	12.35	12.55	12.35	414,139
July 28, 2025	12.55	12.45	12.45	12.55	12.35	899,486
July 25, 2025	12.65	12.55	12.55	12.65	12.55	483,387
July 24, 2025	12.75	12.7	12.7	12.75	12.65	326,687
July 23, 2025	12.6	12.75	12.75	12.8	12.6	450,403
July 22, 2025	12.9	12.55	12.55	12.95	12.55	1.22M
July 21, 2025	13	12.85	12.85	13.2	12.85	744,669
July 18, 2025	13.2	12.95	12.95	13.3	12.85	2.32M
July 17, 2025	13.3	13.2	13.2	13.35	13.2	761,963
July 16, 2025	13.35	13.3	13.3	13.5	13.3	1.03M
July 15, 2025	13.3	13.35	13.35	13.4	13.2	785,642
July 14, 2025	13.4	13.15	13.15	13.5	13.15	2.73M
July 11, 2025	13.9	13.55	13.55	14.1	13.3	5.71M
July 10, 2025	14	14.25	14.25	14.3	13.9	3.13M
July 09, 2025	13.75	14.05	14.05	14.1	13.7	1.37M
July 08, 2025	13.7	13.7	13.7	13.95	13.5	2.02M
July 07, 2025	13.85	14	14	14.3	13.7	2.41M

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