Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 576.00 | 589.00 | 556.00 | 569.00 | 569.00 | 93,001 |
| 2026-07-23 | 589.00 | 597.00 | 579.00 | 590.00 | 590.00 | 24,005 |
| 2026-07-22 | 577.00 | 597.00 | 577.00 | 588.00 | 588.00 | 33,004 |
| 2026-07-21 | 583.00 | 585.00 | 573.00 | 578.00 | 578.00 | 31,001 |
| 2026-07-20 | 587.00 | 587.00 | 540.00 | 564.00 | 564.00 | 60,000 |
| 2026-07-17 | 577.00 | 589.00 | 557.00 | 560.00 | 560.00 | 83,000 |
| 2026-07-16 | 586.00 | 608.00 | 586.00 | 603.00 | 603.00 | 22,012 |
| 2026-07-15 | 610.00 | 610.00 | 597.00 | 603.00 | 603.00 | 37,000 |
| 2026-07-14 | 615.00 | 616.00 | 581.00 | 597.00 | 597.00 | 95,003 |
| 2026-07-13 | 600.00 | 607.00 | 590.00 | 607.00 | 607.00 | 34,001 |
| 2026-07-10 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2026-07-09 | 624.00 | 624.00 | 590.00 | 606.00 | 606.00 | 59,001 |
| 2026-07-08 | 618.00 | 618.00 | 605.00 | 610.00 | 610.00 | 34,000 |
| 2026-07-07 | 626.00 | 626.00 | 597.00 | 612.00 | 612.00 | 75,000 |
| 2026-07-06 | 629.00 | 631.00 | 616.00 | 622.00 | 622.00 | 60,000 |
| 2026-07-03 | 603.00 | 625.00 | 603.00 | 625.00 | 625.00 | 58,119 |
| 2026-07-02 | 573.00 | 645.00 | 573.00 | 617.00 | 617.00 | 272,030 |
| 2026-07-01 | 598.00 | 612.00 | 596.00 | 605.00 | 605.00 | 89,045 |
| 2026-06-30 | 596.00 | 596.00 | 582.00 | 594.00 | 594.00 | 47,040 |
| 2026-06-29 | 577.00 | 588.00 | 574.00 | 578.00 | 578.00 | 61,014 |
| 2026-06-26 | 595.00 | 599.00 | 565.00 | 576.00 | 576.00 | 170,163 |
| 2026-06-25 | 614.00 | 614.00 | 599.00 | 600.00 | 600.00 | 129,102 |
| 2026-06-24 | 607.00 | 615.00 | 599.00 | 611.00 | 611.00 | 71,002 |
| 2026-06-23 | 631.00 | 631.00 | 617.00 | 618.00 | 618.00 | 96,250 |
| 2026-06-22 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 124,329 |
| 2026-06-18 | 632.00 | 637.00 | 624.00 | 630.00 | 630.00 | 74,005 |
| 2026-06-17 | 631.00 | 632.00 | 617.00 | 628.00 | 628.00 | 71,060 |
| 2026-06-16 | 634.00 | 634.00 | 621.00 | 621.00 | 621.00 | 44,001 |
| 2026-06-15 | 620.00 | 638.00 | 620.00 | 628.00 | 628.00 | 74,019 |
| 2026-06-12 | 620.00 | 630.00 | 618.00 | 618.00 | 618.00 | 61,200 |
| 2026-06-11 | 623.00 | 635.00 | 600.00 | 616.00 | 616.00 | 128,000 |
| 2026-06-10 | 647.00 | 650.00 | 621.00 | 621.00 | 621.00 | 84,133 |
| 2026-06-09 | 630.00 | 647.00 | 630.00 | 647.00 | 647.00 | 131,001 |
| 2026-06-08 | 625.00 | 650.00 | 619.00 | 642.00 | 642.00 | 155,151 |
| 2026-06-05 | 686.00 | 686.00 | 660.00 | 675.00 | 675.00 | 101,080 |
| 2026-06-04 | 679.00 | 681.00 | 673.00 | 675.00 | 675.00 | 54,122 |
| 2026-06-03 | 694.00 | 695.00 | 683.00 | 683.00 | 683.00 | 97,047 |
| 2026-06-02 | 714.00 | 715.00 | 679.00 | 689.00 | 689.00 | 204,015 |
| 2026-06-01 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 104,064 |
| 2026-05-29 | 704.00 | 719.00 | 700.00 | 719.00 | 719.00 | 286,018 |
| 2026-05-28 | 715.00 | 722.00 | 683.00 | 692.00 | 692.00 | 210,568 |
| 2026-05-27 | 730.00 | 732.00 | 700.00 | 713.00 | 713.00 | 190,004 |
| 2026-05-26 | 731.00 | 755.00 | 719.00 | 725.00 | 725.00 | 173,008 |
| 2026-05-25 | 735.00 | 759.00 | 725.00 | 731.00 | 731.00 | 178,048 |
| 2026-05-22 | 705.00 | 743.00 | 699.00 | 729.00 | 729.00 | 146,179 |
| 2026-05-21 | 698.00 | 710.00 | 691.00 | 707.00 | 707.00 | 79,200 |
| 2026-05-20 | 700.00 | 713.00 | 679.00 | 687.00 | 687.00 | 196,042 |
| 2026-05-19 | 769.00 | 769.00 | 699.00 | 705.00 | 705.00 | 232,327 |
| 2026-05-18 | 777.00 | 777.00 | 752.00 | 765.00 | 765.00 | 222,001 |
| 2026-05-15 | 760.00 | 788.00 | 760.00 | 774.00 | 774.00 | 348,486 |
| 2026-05-14 | 771.00 | 772.00 | 753.00 | 756.00 | 756.00 | 116,025 |
| 2026-05-13 | 781.00 | 781.00 | 750.00 | 765.00 | 765.00 | 152,162 |
| 2026-05-12 | 787.00 | 787.00 | 751.00 | 777.00 | 777.00 | 234,029 |
| 2026-05-11 | 764.00 | 820.00 | 757.00 | 783.00 | 783.00 | 456,229 |
| 2026-05-08 | 784.00 | 784.00 | 747.00 | 762.00 | 762.00 | 182,428 |
| 2026-05-07 | 750.00 | 757.00 | 743.00 | 755.00 | 755.00 | 100,107 |
| 2026-05-06 | 769.00 | 770.00 | 721.00 | 745.00 | 745.00 | 265,052 |
| 2026-05-05 | 780.00 | 782.00 | 759.00 | 765.00 | 765.00 | 177,206 |
| 2026-05-04 | 769.00 | 796.00 | 766.00 | 774.00 | 774.00 | 300,356 |
| 2026-04-30 | 751.00 | 789.00 | 746.00 | 764.00 | 764.00 | 573,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 10.0000 TWD |
| 2025-03-21 | 12.0000 TWD |
| 2024-03-22 | 10.0000 TWD |
| 2023-03-24 | 10.0000 TWD |
| 2022-04-15 | 8.0000 TWD |
| 2021-07-19 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.