Taiwan - Delayed Quote TWD

Apex Science & Engineering Corp. (3052.TW)

11.15

0.00

(0.00%)

At close: January 22 at 1:30:19 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	11.20	11.25	11.15	11.15	11.15	167,219
Jan 21, 2025	11.15	11.15	11.10	11.15	11.15	101,308
Jan 20, 2025	11.15	11.15	11.05	11.10	11.10	132,408
Jan 17, 2025	11.10	11.10	11.00	11.10	11.10	204,090
Jan 16, 2025	11.20	11.25	11.05	11.10	11.10	139,496
Jan 15, 2025	11.10	11.10	11.00	11.10	11.10	146,110
Jan 14, 2025	11.10	11.15	11.00	11.10	11.10	256,272
Jan 13, 2025	11.10	11.15	10.90	11.15	11.15	602,370
Jan 10, 2025	11.15	11.20	11.10	11.15	11.15	193,983
Jan 9, 2025	11.35	11.35	11.15	11.15	11.15	226,760
Jan 8, 2025	11.30	11.35	11.25	11.35	11.35	93,484
Jan 7, 2025	11.45	11.45	11.30	11.40	11.40	162,458
Jan 6, 2025	11.40	11.45	11.40	11.40	11.40	127,963
Jan 3, 2025	11.40	11.45	11.40	11.40	11.40	245,100
Jan 2, 2025	11.30	11.45	11.30	11.45	11.45	246,173
Dec 31, 2024	11.50	11.50	11.25	11.35	11.35	290,112
Dec 30, 2024	11.45	11.45	11.40	11.45	11.45	135,153
Dec 27, 2024	11.50	11.50	11.35	11.45	11.45	107,348
Dec 26, 2024	11.45	11.45	11.40	11.40	11.40	393,040
Dec 25, 2024	11.50	11.50	11.40	11.45	11.45	51,219
Dec 24, 2024	11.50	11.55	11.40	11.40	11.40	60,173
Dec 23, 2024	11.40	11.50	11.35	11.45	11.45	101,000
Dec 20, 2024	11.40	11.45	11.30	11.30	11.30	235,050
Dec 19, 2024	11.55	11.55	11.40	11.45	11.45	352,809
Dec 18, 2024	11.70	11.70	11.50	11.55	11.55	239,080
Dec 17, 2024	11.70	11.80	11.50	11.55	11.55	540,359
Dec 16, 2024	11.75	11.75	11.70	11.70	11.70	173,594
Dec 13, 2024	11.95	11.95	11.70	11.75	11.75	550,138
Dec 12, 2024	12.00	12.05	11.95	11.95	11.95	175,002
Dec 11, 2024	12.00	12.05	11.95	12.00	12.00	121,038
Dec 10, 2024	12.00	12.10	11.95	12.00	12.00	124,343
Dec 9, 2024	12.05	12.05	11.95	11.95	11.95	143,297
Dec 6, 2024	11.95	12.00	11.95	11.95	11.95	138,021
Dec 5, 2024	12.05	12.05	11.95	11.95	11.95	167,321
Dec 4, 2024	11.95	12.00	11.90	12.00	12.00	162,140
Dec 3, 2024	11.95	12.00	11.90	11.95	11.95	138,350
Dec 2, 2024	12.05	12.05	11.90	11.95	11.95	180,038
Nov 29, 2024	11.95	12.05	11.95	12.00	12.00	61,003
Nov 28, 2024	12.10	12.10	11.90	12.00	12.00	193,510
Nov 27, 2024	12.05	12.05	11.95	12.00	12.00	217,999
Nov 26, 2024	12.10	12.10	12.05	12.05	12.05	124,219
Nov 25, 2024	12.05	12.10	12.00	12.10	12.10	135,031
Nov 22, 2024	12.10	12.15	12.00	12.05	12.05	472,881
Nov 21, 2024	12.10	12.10	12.00	12.10	12.10	204,588
Nov 20, 2024	12.10	12.10	12.10	12.10	12.10	227,892
Nov 19, 2024	12.10	12.10	11.90	12.00	12.00	230,380
Nov 18, 2024	12.05	12.10	11.95	12.00	12.00	297,800
Nov 15, 2024	11.80	12.00	11.80	11.95	11.95	688,332
Nov 14, 2024	11.85	12.00	11.80	11.80	11.80	308,003
Nov 13, 2024	11.75	11.85	11.70	11.75	11.75	241,159
Nov 12, 2024	11.90	11.90	11.70	11.75	11.75	178,435
Nov 11, 2024	11.90	11.90	11.80	11.85	11.85	81,980
Nov 8, 2024	11.90	11.90	11.70	11.80	11.80	227,420
Nov 7, 2024	11.85	11.90	11.80	11.80	11.80	131,168
Nov 6, 2024	11.80	11.80	11.70	11.70	11.70	236,674
Nov 5, 2024	11.75	11.80	11.70	11.75	11.75	243,536
Nov 4, 2024	11.75	11.75	11.70	11.70	11.70	164,620
Nov 1, 2024	11.65	11.75	11.55	11.75	11.75	303,000
Oct 30, 2024	11.90	11.90	11.65	11.65	11.65	616,772
Oct 29, 2024	11.95	12.00	11.85	11.85	11.85	382,272
Oct 28, 2024	11.95	12.00	11.90	11.90	11.90	248,799
Oct 25, 2024	12.00	12.05	11.90	11.95	11.95	307,066
Oct 24, 2024	12.00	12.15	12.00	12.00	12.00	276,120
Oct 23, 2024	12.10	12.10	12.00	12.00	12.00	163,893
Oct 22, 2024	12.05	12.10	12.00	12.00	12.00	280,870
Oct 21, 2024	12.15	12.15	12.00	12.05	12.05	337,534
Oct 18, 2024	12.10	12.15	12.05	12.05	12.05	324,080
Oct 17, 2024	12.05	12.15	12.05	12.05	12.05	136,999
Oct 16, 2024	12.10	12.15	12.00	12.10	12.10	503,599
Oct 15, 2024	12.00	12.15	12.00	12.05	12.05	277,080
Oct 14, 2024	12.00	12.00	11.95	12.00	12.00	307,663
Oct 11, 2024	12.15	12.20	12.00	12.00	12.00	507,392
Oct 9, 2024	12.20	12.20	12.10	12.10	12.10	574,548
Oct 8, 2024	12.20	12.25	12.10	12.15	12.15	272,141
Oct 7, 2024	12.10	12.25	12.05	12.20	12.20	265,897
Oct 4, 2024	12.20	12.20	12.05	12.10	12.10	426,215
Oct 1, 2024	12.30	12.30	12.15	12.25	12.25	300,760
Sep 30, 2024	12.25	12.30	12.20	12.30	12.30	203,800
Sep 27, 2024	12.25	12.25	12.15	12.20	12.20	256,331
Sep 26, 2024	12.25	12.30	12.15	12.20	12.20	196,260
Sep 25, 2024	12.15	12.25	12.10	12.20	12.20	349,007
Sep 24, 2024	12.10	12.15	12.10	12.10	12.10	318,932
Sep 23, 2024	12.20	12.25	12.05	12.15	12.15	591,003
Sep 20, 2024	12.40	12.40	12.20	12.25	12.25	578,000
Sep 19, 2024	12.35	12.50	12.30	12.40	12.40	820,972
Sep 18, 2024	12.45	12.45	12.30	12.35	12.35	292,519
Sep 16, 2024	12.25	12.45	12.25	12.40	12.40	387,338
Sep 13, 2024	12.05	12.30	12.00	12.15	12.15	230,276
Sep 12, 2024	11.95	12.10	11.95	12.00	12.00	324,456
Sep 11, 2024	12.05	12.05	11.85	11.90	11.90	750,263
Sep 10, 2024	12.05	12.05	11.95	12.00	12.00	508,100
Sep 9, 2024	11.95	12.10	11.85	12.00	12.00	378,216
Sep 6, 2024	12.10	12.10	11.85	12.05	12.05	386,601
Sep 5, 2024	12.10	12.20	11.90	11.95	11.95	438,122
Sep 4, 2024	12.15	12.15	11.75	12.10	12.10	1,326,105
Sep 3, 2024	12.40	12.45	12.25	12.25	12.25	677,670
Sep 2, 2024	12.55	12.60	12.45	12.45	12.45	344,026
Aug 30, 2024	12.40	12.50	12.35	12.45	12.45	336,951
Aug 29, 2024	12.45	12.50	12.35	12.40	12.40	493,720
Aug 28, 2024	12.60	12.60	12.50	12.50	12.50	436,882
Aug 27, 2024	12.60	12.60	12.50	12.55	12.55	319,890
Aug 26, 2024	12.60	12.70	12.55	12.55	12.55	648,423
Aug 23, 2024	0.40 Dividend
Aug 23, 2024	12.55	12.60	12.40	12.55	12.55	1,725,701
Aug 23, 2024	1020:1000 Stock Splits
Aug 22, 2024	13.19	13.19	13.04	13.09	12.69	1,397,194
Aug 21, 2024	13.28	13.28	13.09	13.09	12.69	1,670,271
Aug 20, 2024	13.33	13.33	13.14	13.24	12.83	1,098,744
Aug 19, 2024	13.19	13.33	13.09	13.28	12.88	975,385
Aug 16, 2024	13.45	13.55	13.35	13.40	12.99	896,678
Aug 15, 2024	13.04	13.24	13.04	13.04	12.64	1,233,184
Aug 14, 2024	13.04	13.09	12.89	12.94	12.55	784,870
Aug 13, 2024	13.04	13.04	12.89	12.94	12.55	334,611
Aug 12, 2024	12.89	13.09	12.84	12.99	12.59	547,782
Aug 9, 2024	12.79	13.04	12.79	12.89	12.50	809,920
Aug 8, 2024	12.75	12.84	12.55	12.65	12.26	655,209
Aug 7, 2024	12.40	12.99	12.40	12.79	12.40	996,778
Aug 6, 2024	12.50	12.65	11.81	12.40	12.02	2,792,765
Aug 5, 2024	13.09	13.09	12.30	12.40	12.02	3,020,771
Aug 2, 2024	13.82	13.82	13.33	13.38	12.97	1,843,174
Aug 1, 2024	13.87	13.92	13.58	13.82	13.40	2,339,597
Jul 31, 2024	13.82	13.87	13.53	13.82	13.40	2,347,230
Jul 30, 2024	13.87	13.92	13.53	13.82	13.40	1,620,129
Jul 29, 2024	13.77	14.02	13.63	13.73	13.31	3,782,802
Jul 26, 2024	13.63	13.77	13.38	13.58	13.16	1,635,752
Jul 23, 2024	13.73	14.22	13.63	13.73	13.31	5,348,380
Jul 22, 2024	13.73	14.02	13.43	13.63	13.21	5,355,114
Jul 19, 2024	13.28	13.97	13.28	13.58	13.16	10,485,570
Jul 18, 2024	13.04	13.09	12.89	12.99	12.59	645,514
Jul 17, 2024	12.94	13.09	12.94	13.04	12.64	712,536
Jul 16, 2024	12.89	12.99	12.84	12.89	12.50	604,122
Jul 15, 2024	12.89	12.89	12.75	12.89	12.50	550,851
Jul 12, 2024	12.75	12.89	12.75	12.84	12.45	412,285
Jul 11, 2024	12.94	12.94	12.75	12.79	12.40	1,818,820
Jul 10, 2024	12.84	13.04	12.79	12.94	12.55	573,352
Jul 9, 2024	12.99	13.04	12.79	12.79	12.40	1,318,001
Jul 8, 2024	13.09	13.14	12.99	12.99	12.59	1,054,910
Jul 5, 2024	13.14	13.14	12.99	13.09	12.69	532,204
Jul 4, 2024	12.99	13.09	12.99	13.09	12.69	514,141
Jul 3, 2024	12.89	12.99	12.84	12.94	12.55	548,250
Jul 2, 2024	12.94	12.94	12.79	12.84	12.45	604,101
Jul 1, 2024	12.94	13.04	12.84	12.89	12.50	486,970
Jun 28, 2024	12.84	12.99	12.84	12.89	12.50	357,839
Jun 27, 2024	12.84	12.94	12.79	12.84	12.45	355,404
Jun 26, 2024	12.99	13.09	12.89	12.89	12.50	743,734
Jun 25, 2024	13.04	13.04	12.75	12.94	12.55	683,299
Jun 24, 2024	13.04	13.09	12.94	12.94	12.55	299,340
Jun 21, 2024	12.94	12.99	12.94	12.99	12.59	389,704
Jun 20, 2024	12.94	12.99	12.89	12.94	12.55	658,325
Jun 19, 2024	12.99	12.99	12.89	12.94	12.55	830,488
Jun 18, 2024	13.04	13.04	12.84	12.94	12.55	554,117
Jun 17, 2024	12.89	12.99	12.89	12.89	12.50	646,885
Jun 14, 2024	12.84	13.09	12.84	12.94	12.55	712,225
Jun 13, 2024	12.99	12.99	12.84	12.84	12.45	1,031,437
Jun 12, 2024	13.04	13.04	12.79	12.89	12.50	896,121
Jun 11, 2024	13.58	13.58	12.94	13.04	12.64	1,693,523
Jun 7, 2024	13.09	13.53	13.04	13.43	13.02	2,676,897
Jun 6, 2024	13.04	13.24	12.99	13.04	12.64	591,897
Jun 5, 2024	13.24	13.24	13.04	13.04	12.64	685,542
Jun 4, 2024	13.28	13.33	13.09	13.28	12.88	706,534
Jun 3, 2024	13.33	13.33	13.09	13.28	12.88	724,552
May 31, 2024	12.84	13.28	12.84	13.24	12.83	2,666,456
May 30, 2024	12.94	12.99	12.75	12.75	12.36	941,015
May 29, 2024	12.94	13.04	12.79	12.94	12.55	1,770,819
May 28, 2024	12.65	12.89	12.65	12.79	12.40	1,002,380
May 27, 2024	12.65	12.70	12.55	12.65	12.26	788,747
May 24, 2024	12.55	12.75	12.45	12.60	12.21	1,563,857
May 23, 2024	13.09	13.09	12.55	12.60	12.21	3,468,264
May 22, 2024	13.19	13.24	13.04	13.09	12.69	1,427,905
May 21, 2024	13.58	13.58	13.14	13.19	12.78	2,929,858
May 20, 2024	13.53	13.68	13.38	13.53	13.12	2,296,021
May 17, 2024	13.09	13.53	13.09	13.43	13.02	4,098,442
May 16, 2024	12.89	13.04	12.89	13.04	12.64	1,237,044
May 15, 2024	12.84	13.04	12.79	12.89	12.50	814,918
May 14, 2024	12.89	12.99	12.79	12.84	12.45	1,138,401
May 13, 2024	13.09	13.09	12.79	12.89	12.50	1,715,463
May 10, 2024	12.89	13.28	12.84	13.09	12.69	2,317,520
May 9, 2024	12.84	12.94	12.75	12.75	12.36	1,195,399
May 8, 2024	13.04	13.04	12.79	12.79	12.40	1,638,018
May 7, 2024	13.38	13.43	12.94	12.99	12.59	3,488,379
May 6, 2024	13.82	13.82	13.33	13.38	12.97	3,101,224
May 3, 2024	13.73	13.87	13.58	13.63	13.21	3,273,382
May 2, 2024	13.43	13.82	13.33	13.63	13.21	3,079,118
Apr 30, 2024	13.82	13.87	13.38	13.38	12.97	3,002,654
Apr 29, 2024	13.82	14.17	13.63	13.77	13.35	3,237,225
Apr 26, 2024	13.68	13.77	13.43	13.63	13.21	2,557,457
Apr 25, 2024	13.68	13.77	13.43	13.58	13.16	2,077,494
Apr 24, 2024	13.68	13.87	13.53	13.68	13.26	2,198,665
Apr 23, 2024	13.58	13.97	13.38	13.63	13.21	3,287,256
Apr 22, 2024	13.92	14.61	13.53	13.53	13.12	10,222,363
Apr 19, 2024	13.73	13.97	13.14	13.73	13.31	7,297,526
Apr 18, 2024	13.14	14.26	12.99	13.82	13.40	9,251,650
Apr 17, 2024	12.75	13.24	12.75	13.09	12.69	2,058,830
Apr 16, 2024	13.04	13.04	12.65	12.70	12.31	2,376,952
Apr 15, 2024	13.14	13.33	13.04	13.14	12.74	1,338,194
Apr 12, 2024	12.99	13.19	12.94	13.14	12.74	1,299,462
Apr 11, 2024	13.33	13.33	12.89	12.89	12.50	5,243,232
Apr 10, 2024	13.43	13.63	13.33	13.53	13.12	2,942,051
Apr 9, 2024	13.53	13.53	13.14	13.38	12.97	3,642,690
Apr 8, 2024	13.28	13.48	13.14	13.28	12.88	2,475,818
Apr 3, 2024	13.24	13.43	13.14	13.19	12.78	1,957,686
Apr 2, 2024	13.24	13.38	13.04	13.24	12.83	2,920,520
Apr 1, 2024	13.19	13.63	13.04	13.19	12.78	4,017,951
Mar 29, 2024	12.70	13.43	12.70	13.09	12.69	4,495,140
Mar 28, 2024	12.79	12.79	12.55	12.65	12.26	1,614,394
Mar 27, 2024	12.25	12.79	12.25	12.65	12.26	2,761,501
Mar 26, 2024	12.30	12.45	12.16	12.25	11.88	962,450
Mar 25, 2024	12.35	12.45	12.25	12.30	11.93	755,189
Mar 22, 2024	12.40	12.40	12.25	12.25	11.88	471,292
Mar 21, 2024	12.35	12.50	12.30	12.40	12.02	714,354
Mar 20, 2024	12.30	12.40	12.25	12.30	11.93	595,922
Mar 19, 2024	12.30	12.45	12.16	12.25	11.88	891,582
Mar 18, 2024	11.96	12.30	11.96	12.25	11.88	1,294,980
Mar 15, 2024	12.79	12.79	12.01	12.11	11.74	4,023,900
Mar 14, 2024	12.79	12.84	12.65	12.75	12.36	625,961
Mar 13, 2024	12.75	12.84	12.65	12.79	12.40	1,319,323
Mar 12, 2024	12.94	12.94	12.75	12.79	12.40	1,354,462
Mar 11, 2024	12.65	12.79	12.50	12.79	12.40	1,909,808
Mar 8, 2024	12.84	12.84	12.35	12.50	12.12	1,775,999
Mar 7, 2024	12.70	12.75	12.50	12.70	12.31	1,022,766
Mar 6, 2024	12.50	12.79	12.45	12.60	12.21	1,836,617
Mar 5, 2024	12.45	12.60	12.25	12.55	12.17	1,591,672
Mar 4, 2024	12.65	12.65	12.40	12.50	12.12	1,129,956
Mar 1, 2024	12.25	12.60	12.21	12.45	12.07	1,331,611
Feb 29, 2024	12.21	12.25	12.11	12.21	11.83	993,231
Feb 27, 2024	12.25	12.30	12.06	12.21	11.83	929,454
Feb 26, 2024	12.30	12.35	12.21	12.25	11.88	669,558
Feb 23, 2024	12.55	12.55	12.30	12.30	11.93	902,573
Feb 22, 2024	12.35	12.60	12.35	12.45	12.07	1,122,449
Feb 21, 2024	12.35	12.45	12.25	12.35	11.98	1,007,141
Feb 20, 2024	12.40	12.40	12.30	12.35	11.98	561,588
Feb 19, 2024	12.35	12.45	12.16	12.40	12.02	976,766
Feb 16, 2024	12.16	12.35	12.16	12.30	11.93	1,236,061
Feb 15, 2024	12.16	12.45	12.01	12.16	11.79	1,718,230
Feb 5, 2024	12.25	12.40	12.21	12.35	11.98	1,253,229
Feb 2, 2024	12.25	12.35	12.11	12.25	11.88	1,431,418
Feb 1, 2024	12.06	12.30	12.06	12.16	11.79	1,361,125
Jan 31, 2024	12.06	12.11	11.91	11.96	11.60	663,960
Jan 30, 2024	12.30	12.30	12.06	12.06	11.69	917,412
Jan 29, 2024	11.91	12.30	11.91	12.25	11.88	2,048,813
Jan 26, 2024	11.86	11.96	11.86	11.86	11.50	770,200
Jan 25, 2024	11.91	11.91	11.76	11.86	11.50	586,606
Jan 24, 2024	11.91	12.06	11.76	11.81	11.45	1,413,912
Jan 23, 2024	11.81	11.91	11.81	11.81	11.45	577,169
Jan 22, 2024	11.72	11.81	11.67	11.81	11.45	464,340

5515.TW Chien Kuo Construction Co., Ltd.

27.75

-0.89%

5531.TW Shining Building Business Co.,Ltd.

10.45

-0.48%

5521.TW Kung Sing Engineering Corporation

10.25

+0.99%

5519.TW LongDa Construction & Development Corporation

32.20

+1.26%

2514.TW Long Bon International Co.,Ltd

19.05

+0.26%

3703.TW Continental Holdings Corporation

29.65

0.00%

2597.TW Ruentex Engineering & Construction Co., Ltd.

152.50

-0.33%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

6122.TWO King Polytechnic Engineering Co., Ltd.

51.40

+0.39%

9906.TW Hsin Ba Ba Corporation

110.00

+2.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Apex Science & Engineering Corp. (3052.TW)

Related Tickers