Aplex Technology Inc.(TW:6570)
NT$43.00-0.20 (-0.46%)
TW:6570
Aplex Technology Inc. historical prices
NT$43.00
At close:-0.20 (-0.46%)
Aplex Technology Inc. (6570) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.75 | 43.75 | 42.00 | 43.00 | 43.00 | -0.46% | 31,173 | 0.40 |
| Nov 10, 2026 | 43.00 | 43.30 | 42.30 | 43.20 | 43.20 | +4.60% | 19,204 | 0.24 |
| Nov 09, 2026 | 42.85 | 43.85 | 42.35 | 42.35 | 42.35 | +2.54% | 45,163 | 0.54 |
| Nov 06, 2026 | 43.00 | 43.00 | 38.60 | 41.30 | 41.30 | -2.13% | 131,183 | 1.49 |
| Nov 05, 2026 | 43.50 | 44.90 | 42.05 | 42.20 | 42.20 | -2.99% | 39,185 | 0.40 |
| Nov 04, 2026 | 43.30 | 45.30 | 42.55 | 43.50 | 43.50 | +0.46% | 76,078 | 0.71 |
| Nov 03, 2026 | 45.55 | 45.55 | 43.10 | 43.30 | 43.30 | -2.48% | 37,387 | 0.34 |
| Nov 02, 2026 | 44.55 | 44.90 | 44.20 | 44.40 | 44.40 | +0.45% | 49,211 | 0.42 |
| Oct 30, 2026 | 45.90 | 45.90 | 44.05 | 44.20 | 44.20 | -2.75% | 101,217 | 0.85 |
| Oct 29, 2026 | 45.75 | 45.75 | 45.05 | 45.45 | 45.45 | -0.66% | 41,162 | 0.33 |
| Oct 28, 2026 | 45.55 | 46.15 | 45.55 | 45.75 | 45.75 | +1.33% | 36,171 | 0.29 |
| Oct 27, 2026 | 45.25 | 46.20 | 45.00 | 45.15 | 45.15 | -1.42% | 64,208 | 0.51 |
| Oct 26, 2026 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.75 | 46.80 | 45.70 | 45.80 | 45.80 | -1.51% | 44,406 | 0.34 |
| Oct 21, 2026 | 46.60 | 46.85 | 46.25 | 46.50 | 46.50 | -0.21% | 37,000 | 0.27 |
| Oct 20, 2026 | 46.30 | 46.60 | 46.00 | 46.60 | 46.60 | -0.11% | 25,395 | 0.18 |
| Oct 19, 2026 | 46.30 | 46.90 | 45.65 | 46.65 | 46.65 | -0.21% | 44,550 | 0.31 |
| Oct 16, 2026 | 46.65 | 47.00 | 46.25 | 46.75 | 46.75 | +1.19% | 38,540 | 0.26 |
| Oct 15, 2026 | 46.10 | 46.20 | 45.05 | 46.20 | 46.20 | -0.11% | 111,014 | 0.75 |
| Oct 14, 2026 | 46.70 | 46.80 | 46.05 | 46.25 | 46.25 | -0.32% | 143,329 | 0.97 |
| Oct 13, 2026 | 45.80 | 46.60 | 45.50 | 46.40 | 46.40 | -0.64% | 243,167 | 1.67 |
| Oct 12, 2026 | 46.80 | 46.85 | 46.30 | 46.70 | 46.70 | -1.06% | 82,019 | 0.56 |
| Oct 09, 2026 | 47.20 | 47.35 | 46.80 | 47.20 | 47.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.05 | 47.35 | 46.80 | 47.20 | 47.20 | -0.42% | 72,191 | 0.48 |
| Oct 07, 2026 | 47.50 | 47.50 | 47.05 | 47.40 | 47.40 | -0.11% | 44,775 | 0.30 |
| Oct 06, 2026 | 47.50 | 47.55 | 47.35 | 47.45 | 47.45 | 0.00% | 37,043 | 0.24 |
| Oct 05, 2026 | 47.60 | 47.80 | 47.35 | 47.45 | 47.45 | +0.42% | 50,370 | 0.33 |
| Oct 02, 2026 | 47.55 | 47.70 | 47.20 | 47.25 | 47.25 | -0.63% | 70,736 | 0.46 |
| Oct 01, 2026 | 47.55 | 47.65 | 47.20 | 47.55 | 47.55 | 0.00% | 149,760 | 0.96 |
| Sep 30, 2026 | 47.85 | 47.85 | 47.15 | 47.55 | 47.55 | -0.42% | 98,216 | 0.62 |
| Sep 29, 2026 | 46.65 | 49.90 | 46.65 | 47.75 | 47.75 | +2.36% | 118,723 | 0.74 |
| Sep 28, 2026 | 46.65 | 46.80 | 46.50 | 46.65 | 46.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.65 | 46.80 | 46.50 | 46.65 | 46.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.55 | 46.80 | 46.50 | 46.65 | 46.65 | +0.21% | 30,176 | 0.18 |
| Sep 23, 2026 | 47.00 | 47.45 | 46.55 | 46.55 | 46.55 | -1.06% | 101,307 | 0.60 |
| Sep 22, 2026 | 47.55 | 47.65 | 46.90 | 47.05 | 47.05 | -0.63% | 71,234 | 0.42 |
| Sep 21, 2026 | 47.35 | 47.70 | 47.00 | 47.35 | 47.35 | -0.21% | 79,092 | 0.46 |
| Sep 18, 2026 | 47.35 | 47.50 | 46.85 | 47.45 | 47.45 | +1.61% | 53,624 | 0.31 |
| Sep 17, 2026 | 47.20 | 47.65 | 46.20 | 46.70 | 46.70 | -0.64% | 82,404 | 0.46 |
| Sep 16, 2026 | 46.70 | 47.45 | 46.70 | 47.00 | 47.00 | +1.73% | 23,195 | 0.13 |
| Sep 15, 2026 | 47.25 | 47.25 | 46.00 | 46.20 | 46.20 | -2.12% | 147,693 | 0.82 |
| Sep 14, 2026 | 47.50 | 47.60 | 47.20 | 47.20 | 47.20 | -0.84% | 40,120 | 0.22 |
| Sep 11, 2026 | 47.00 | 48.00 | 47.00 | 47.60 | 47.60 | -1.24% | 62,200 | 0.32 |
| Sep 10, 2026 | 49.80 | 49.80 | 48.20 | 48.20 | 48.20 | -0.52% | 68,458 | 0.34 |
| Sep 09, 2026 | 48.50 | 49.40 | 48.45 | 48.45 | 48.45 | 0.00% | 50,304 | 0.25 |
| Sep 08, 2026 | 50.50 | 50.50 | 48.45 | 48.45 | 48.45 | -4.06% | 230,914 | 1.11 |
| Sep 07, 2026 | 51.70 | 52.20 | 50.00 | 50.50 | 50.50 | -2.13% | 101,585 | 0.48 |
| Sep 04, 2026 | 50.50 | 52.30 | 50.50 | 51.60 | 51.60 | +2.38% | 94,696 | 0.44 |
| Sep 03, 2026 | 52.30 | 52.30 | 50.40 | 50.40 | 50.40 | -3.08% | 91,460 | 0.42 |
