ApexBio

1733
🏛️ taiwan →
35.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.25 41.80 39.05 40.30 7.3M
2023-12-28 39.00 39.75 36.70 39.30 7.8M
2023-12-27 44.10 44.45 38.65 39.30 21.0M
2023-12-26 39.20 42.65 38.95 42.65 8.3M
2023-12-25 36.90 39.70 36.50 38.80 5.7M
2023-12-22 34.85 37.00 34.60 36.35 3.9M
2023-12-21 34.50 34.95 33.80 34.85 1.5M
2023-12-20 33.55 35.00 33.45 34.50 2.2M
2023-12-19 33.00 33.55 32.40 33.50 1.1M
2023-12-18 32.70 33.80 32.65 32.90 1.1M
2023-12-15 32.50 32.90 32.30 32.60 1.2M
2023-12-14 33.10 33.10 32.30 32.50 0.7M
2023-12-13 33.00 33.00 32.05 32.25 0.9M
2023-12-12 32.55 33.35 32.10 32.45 2.1M
2023-12-11 30.55 32.20 30.55 32.15 2.3M
2023-12-08 29.70 30.35 29.70 30.30 0.4M
2023-12-07 30.10 30.45 29.70 29.70 0.6M
2023-12-06 30.70 30.75 30.10 30.10 0.5M
2023-12-05 29.95 30.65 29.70 30.60 1.7M
2023-12-04 29.20 29.80 29.15 29.70 0.7M
2023-12-01 29.60 29.80 29.10 29.15 0.7M
2023-11-30 29.30 30.00 29.30 29.60 1.4M
2023-11-29 29.40 29.50 29.25 29.35 0.7M
2023-11-28 28.95 29.40 28.65 29.35 1.5M
2023-11-27 28.60 29.30 28.60 28.95 0.8M
2023-11-24 28.90 28.90 28.50 28.55 0.3M
2023-11-23 28.50 28.65 28.30 28.55 0.8M
2023-11-22 28.20 28.40 28.20 28.30 0.5M
2023-11-21 27.65 28.40 27.65 28.25 0.8M
2023-11-20 27.90 27.95 27.55 27.75 0.1M
2023-11-17 27.35 27.80 27.25 27.75 0.5M
2023-11-16 27.15 27.35 27.00 27.35 0.2M
2023-11-15 27.05 27.10 26.85 27.00 0.2M
2023-11-14 26.80 27.05 26.75 27.00 0.1M
2023-11-13 26.85 26.85 26.75 26.85 0.0M
2023-11-10 27.30 27.35 26.85 26.85 0.1M
2023-11-09 26.95 26.95 26.90 26.90 0.0M
2023-11-08 27.05 27.15 26.80 26.95 0.1M
2023-11-07 27.15 27.20 27.00 27.05 0.1M
2023-11-06 26.90 27.25 26.85 27.10 0.1M
2023-11-03 26.80 27.05 26.80 26.90 0.1M
2023-11-02 26.90 26.90 26.70 26.70 0.0M
2023-11-01 26.45 26.80 26.45 26.75 0.0M
2023-10-31 27.00 27.00 26.60 26.70 0.1M
2023-10-30 26.80 26.90 26.80 26.90 0.1M
2023-10-27 26.50 26.85 26.50 26.80 0.1M
2023-10-26 26.70 26.70 26.40 26.45 0.0M
2023-10-25 26.60 26.70 26.50 26.70 0.0M
2023-10-24 26.20 26.60 26.05 26.50 0.1M
2023-10-23 26.20 26.40 26.20 26.20 0.1M
2023-10-20 26.40 26.40 26.00 26.20 0.1M
2023-10-19 26.30 26.40 26.20 26.25 0.2M
2023-10-18 26.70 26.70 26.25 26.25 0.2M
2023-10-17 26.80 26.80 26.55 26.60 0.1M
2023-10-16 26.80 26.80 26.65 26.80 0.1M
2023-10-13 26.85 26.85 26.80 26.80 0.1M
2023-10-12 26.70 26.95 26.70 26.75 0.1M
2023-10-11 26.85 27.00 26.65 26.70 0.1M
2023-10-06 26.95 27.10 26.90 27.00 0.1M
2023-10-05 26.70 27.00 26.70 26.80 0.1M
2023-10-04 26.75 26.90 26.60 26.75 0.1M
2023-10-03 26.80 27.10 26.80 26.90 0.1M
2023-10-02 27.00 27.15 26.80 26.85 0.1M
2023-09-28 27.05 27.10 26.90 26.90 0.1M
2023-09-27 27.00 27.10 26.75 27.05 0.1M
2023-09-26 27.10 27.10 26.75 27.00 0.2M
2023-09-25 26.90 27.10 26.90 27.10 0.1M
2023-09-22 26.75 26.90 26.75 26.85 0.0M
2023-09-21 26.90 27.00 26.85 26.85 0.1M
2023-09-20 27.05 27.10 27.00 27.00 0.1M
2023-09-19 27.10 27.20 27.10 27.10 0.0M
2023-09-18 27.20 27.20 27.05 27.10 0.1M
2023-09-15 27.30 27.30 27.20 27.20 0.1M
2023-09-14 27.35 27.45 27.25 27.30 0.1M
2023-09-13 27.25 27.45 27.20 27.30 0.1M
2023-09-12 27.60 27.60 27.20 27.25 0.1M
2023-09-11 27.30 27.85 27.20 27.30 0.4M
2023-09-08 27.40 27.55 27.20 27.45 0.1M
2023-09-07 27.35 27.40 27.15 27.40 0.2M
2023-09-06 27.55 27.60 27.40 27.45 0.2M
2023-09-05 27.90 27.90 27.40 27.60 0.1M
2023-09-04 27.20 27.85 27.20 27.60 0.5M
2023-09-01 27.40 27.45 27.15 27.20 0.2M
2023-08-31 27.00 27.40 27.00 27.20 0.3M
2023-08-30 26.65 27.05 26.65 26.90 0.3M
2023-08-29 26.70 26.85 26.60 26.65 0.1M
2023-08-28 26.40 26.80 26.35 26.65 0.3M
2023-08-25 26.10 26.30 26.10 26.25 0.1M
2023-08-24 26.20 26.45 26.15 26.15 0.1M
2023-08-23 26.20 26.30 26.05 26.30 0.1M
2023-08-22 26.35 26.40 26.00 26.20 0.1M
2023-08-21 26.00 26.05 25.95 26.00 0.1M
2023-08-18 26.45 26.45 26.00 26.00 0.1M
2023-08-17 26.10 26.40 25.95 26.20 0.1M
2023-08-16 25.80 26.15 25.75 26.10 0.1M
2023-08-15 25.70 25.95 25.70 25.85 0.1M
2023-08-14 26.25 26.30 25.60 25.70 0.4M
2023-08-11 26.40 26.50 26.30 26.30 0.1M
2023-08-10 26.45 26.50 26.25 26.40 0.2M
2023-08-09 26.50 26.65 26.40 26.45 0.1M
2023-08-08 26.65 26.85 26.45 26.60 0.1M
2023-08-07 26.85 26.85 26.60 26.65 0.1M
2023-08-04 26.40 26.85 26.30 26.60 0.2M
2023-08-02 26.55 26.60 26.30 26.40 0.2M
2023-08-01 26.45 26.55 26.30 26.50 0.1M
2023-07-31 26.60 26.60 26.30 26.30 0.4M
2023-07-28 26.65 26.65 26.50 26.60 0.3M
2023-07-27 26.80 26.95 26.50 26.60 0.3M
2023-07-26 26.85 26.95 26.60 26.70 0.2M
2023-07-25 26.65 26.95 26.65 26.80 0.2M
2023-07-24 26.90 26.90 26.50 26.65 0.5M
2023-07-21 27.10 27.25 26.90 26.90 0.2M
2023-07-20 27.15 27.25 27.05 27.10 0.1M
2023-07-19 27.10 27.45 27.10 27.15 0.2M
2023-07-18 27.85 27.85 26.85 27.10 0.3M
2023-07-17 27.35 27.60 27.30 27.35 0.3M
2023-07-14 26.60 27.45 26.60 27.35 0.5M
2023-07-13 26.80 26.80 26.50 26.60 0.3M
2023-07-12 26.80 26.90 26.50 26.55 0.5M
2023-07-11 27.00 27.05 26.75 26.90 0.2M
2023-07-10 27.30 27.35 27.00 27.00 0.4M
2023-07-07 27.30 27.60 27.20 27.45 0.3M
2023-07-06 28.15 28.15 27.10 27.50 0.3M
2023-07-05 28.05 28.05 27.70 27.70 0.4M
2023-07-04 28.05 28.10 27.85 27.90 0.4M
2023-07-03 28.45 28.50 28.20 28.20 0.5M
2023-06-30 28.10 28.80 28.10 28.45 0.6M
2023-06-29 27.85 28.25 27.70 28.10 0.5M
2023-06-28 27.50 27.95 27.35 27.65 0.4M
2023-06-27 27.15 27.95 27.10 27.50 0.5M
2023-06-26 27.35 27.35 27.00 27.15 0.4M
2023-06-21 27.35 27.40 27.20 27.35 0.3M
2023-06-20 27.40 27.40 27.30 27.30 0.3M
2023-06-19 27.40 27.60 27.40 27.40 0.3M
2023-06-16 27.35 27.60 27.30 27.40 0.4M
2023-06-15 27.70 27.80 27.20 27.35 1.0M
2023-06-14 28.60 29.00 28.60 29.00 1.1M
2023-06-13 28.50 28.70 28.50 28.60 0.6M
2023-06-12 29.10 29.10 28.50 28.50 1.2M
2023-06-09 29.15 29.40 29.05 29.25 0.5M
2023-06-08 29.45 29.55 29.00 29.05 1.0M
2023-06-07 29.50 29.65 29.20 29.35 0.9M
2023-06-06 29.75 30.05 29.40 29.65 1.1M
2023-06-05 30.10 30.65 29.50 30.10 3.1M
2023-06-02 28.90 29.95 28.80 29.90 6.4M
2023-06-01 27.20 28.40 27.00 28.25 1.6M
2023-05-31 27.00 27.15 27.00 27.10 0.2M
2023-05-30 27.25 27.25 26.95 27.00 0.2M
2023-05-29 27.05 27.15 26.95 27.05 0.2M
2023-05-26 27.25 27.25 26.90 27.05 0.4M
2023-05-25 27.60 27.60 27.20 27.30 0.2M
2023-05-24 27.40 28.35 27.05 27.40 0.5M
2023-05-23 27.25 27.50 27.15 27.35 0.2M
2023-05-22 26.90 27.20 26.90 27.15 0.3M
2023-05-19 27.15 27.20 26.85 26.95 0.1M
2023-05-18 27.05 27.15 26.95 26.95 0.2M
2023-05-17 26.90 27.15 26.85 27.05 0.1M
2023-05-16 26.70 26.95 26.70 26.90 0.1M
2023-05-15 26.95 26.95 26.50 26.60 0.4M
2023-05-12 27.05 27.05 26.80 26.95 0.1M
2023-05-11 27.75 27.75 26.95 27.05 0.5M
2023-05-10 27.30 27.55 27.10 27.50 0.3M
2023-05-09 27.75 27.75 27.20 27.35 0.4M
2023-05-08 28.50 28.50 27.70 27.75 0.5M
2023-05-05 28.10 28.40 28.10 28.15 0.4M
2023-05-04 28.10 28.30 27.80 28.10 0.6M
2023-05-03 27.85 28.15 27.70 27.80 0.6M
2023-05-02 28.00 28.30 27.50 27.70 1.1M
2023-04-28 27.00 27.90 26.95 27.60 1.0M
2023-04-27 26.75 27.00 26.70 26.85 0.1M
2023-04-26 26.75 26.85 26.55 26.85 0.1M
2023-04-25 27.00 27.10 26.55 26.75 0.3M
2023-04-24 26.65 27.05 26.55 26.95 0.3M
2023-04-21 27.10 27.10 26.60 26.65 0.4M
2023-04-20 27.10 27.30 27.00 27.10 0.5M
2023-04-19 27.10 27.25 27.05 27.05 0.4M
2023-04-18 27.05 27.10 26.85 26.95 0.3M
2023-04-17 26.90 27.25 26.90 27.10 0.5M
2023-04-14 26.30 26.80 26.30 26.80 0.5M
2023-04-13 26.45 26.95 26.35 26.75 0.6M
2023-04-12 26.40 26.55 26.15 26.40 0.3M
2023-04-11 26.40 26.50 26.30 26.40 0.3M
2023-04-10 26.30 26.55 26.30 26.40 0.4M
2023-04-07 26.25 26.25 26.00 26.15 0.3M
2023-04-06 26.00 26.35 26.00 26.20 0.3M
2023-03-31 25.95 25.95 25.75 25.80 0.2M
2023-03-30 25.85 26.00 25.65 25.80 0.2M
2023-03-29 25.70 25.90 25.70 25.85 0.1M
2023-03-28 26.05 26.05 25.40 25.65 0.3M
2023-03-27 26.15 26.20 26.00 26.05 0.1M
2023-03-24 26.05 26.20 26.05 26.15 0.2M
2023-03-23 26.10 26.15 26.00 26.05 0.1M
2023-03-22 25.90 26.20 25.90 26.10 0.3M
2023-03-21 25.85 25.95 25.75 25.85 0.2M
2023-03-20 25.45 25.95 25.45 25.65 0.2M
2023-03-17 25.25 25.60 25.25 25.45 0.1M
2023-03-16 25.70 25.70 25.05 25.25 0.3M
2023-03-15 25.90 25.90 25.70 25.70 0.2M
2023-03-14 25.90 25.90 25.65 25.70 0.2M
2023-03-13 25.55 25.90 25.15 25.90 0.4M
2023-03-10 25.75 25.80 25.35 25.40 0.6M
2023-03-09 26.15 26.15 25.85 25.95 0.3M
2023-03-08 26.30 26.40 26.10 26.20 0.2M
2023-03-07 26.25 26.65 26.20 26.35 0.5M
2023-03-06 26.20 26.30 26.05 26.15 0.3M
2023-03-03 26.10 26.25 26.05 26.15 0.2M
2023-03-02 25.90 26.20 25.85 26.10 0.2M
2023-03-01 26.10 26.10 25.85 26.05 0.2M
2023-02-24 26.25 26.25 25.95 26.15 0.2M
2023-02-23 26.00 26.30 25.95 26.20 0.2M
2023-02-22 26.00 26.10 25.85 26.00 0.2M
2023-02-21 26.00 26.20 26.00 26.10 0.2M
2023-02-20 26.05 26.25 25.95 26.10 0.2M
2023-02-17 25.90 26.10 25.90 26.00 0.2M
2023-02-16 25.80 26.00 25.75 25.85 0.1M
2023-02-15 25.75 26.00 25.75 25.75 0.1M
2023-02-14 25.85 25.95 25.60 25.75 0.2M
2023-02-13 26.00 26.00 25.75 25.80 0.2M
2023-02-10 26.55 26.55 25.95 25.95 0.4M
2023-02-09 26.20 26.60 26.20 26.40 0.5M
2023-02-08 26.50 26.50 26.20 26.35 0.5M
2023-02-07 26.50 26.65 26.25 26.60 2.7M
2023-02-06 25.25 26.20 25.20 26.00 0.9M
2023-02-03 25.30 25.35 25.15 25.25 0.1M
2023-02-02 25.15 25.30 25.10 25.30 0.2M
2023-02-01 25.10 25.15 25.00 25.15 0.1M
2023-01-31 24.80 25.10 24.80 25.10 0.1M
2023-01-30 24.85 24.90 24.70 24.80 0.2M
2023-01-17 25.10 25.20 24.80 24.85 0.2M
2023-01-16 24.85 25.00 24.70 25.00 0.1M
2023-01-13 25.00 25.00 24.70 24.75 0.1M
2023-01-12 25.10 25.10 24.70 24.80 0.2M
2023-01-11 25.05 25.20 24.90 24.90 0.2M
2023-01-10 25.20 25.20 25.00 25.00 0.3M
2023-01-09 25.40 25.40 25.10 25.20 0.3M
2023-01-06 25.30 25.35 25.20 25.35 0.1M
2023-01-05 25.50 25.65 25.20 25.25 0.2M
2023-01-04 25.45 25.60 25.40 25.40 0.1M
2023-01-03 25.55 25.60 25.25 25.45 0.2M