Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 722.00 | 763.00 | 722.00 | 731.00 | 731.00 | 241,105 |
| 2026-04-28 | 727.00 | 734.00 | 715.00 | 722.00 | 722.00 | 85,005 |
| 2026-04-27 | 723.00 | 726.00 | 702.00 | 722.00 | 722.00 | 199,032 |
| 2026-04-24 | 754.00 | 754.00 | 723.00 | 723.00 | 723.00 | 215,528 |
| 2026-04-23 | 770.00 | 770.00 | 709.00 | 740.00 | 740.00 | 341,282 |
| 2026-04-22 | 755.00 | 784.00 | 744.00 | 763.00 | 763.00 | 308,198 |
| 2026-04-21 | 766.00 | 766.00 | 733.00 | 750.00 | 750.00 | 294,504 |
| 2026-04-20 | 734.00 | 769.00 | 723.00 | 745.00 | 745.00 | 380,087 |
| 2026-04-17 | 733.00 | 763.00 | 728.00 | 734.00 | 734.00 | 364,166 |
| 2026-04-16 | 750.00 | 751.00 | 722.00 | 737.00 | 737.00 | 387,322 |
| 2026-04-15 | 698.00 | 742.00 | 690.00 | 742.00 | 742.00 | 671,148 |
| 2026-04-14 | 685.00 | 692.00 | 668.00 | 683.00 | 683.00 | 238,079 |
| 2026-04-13 | 663.00 | 673.00 | 645.00 | 663.00 | 663.00 | 169,001 |
| 2026-04-10 | 664.00 | 678.00 | 664.00 | 668.00 | 668.00 | 97,013 |
| 2026-04-09 | 678.00 | 678.00 | 661.00 | 664.00 | 664.00 | 124,500 |
| 2026-04-08 | 660.00 | 679.00 | 660.00 | 678.00 | 678.00 | 107,397 |
| 2026-04-07 | 639.00 | 653.00 | 636.00 | 649.00 | 649.00 | 74,104 |
| 2026-04-02 | 646.00 | 655.00 | 629.00 | 632.00 | 632.00 | 80,109 |
| 2026-04-01 | 640.00 | 649.00 | 638.00 | 642.00 | 642.00 | 125,177 |
| 2026-03-31 | 647.00 | 647.00 | 609.00 | 624.00 | 624.00 | 180,061 |
| 2026-03-30 | 647.00 | 656.00 | 640.00 | 648.00 | 648.00 | 135,244 |
| 2026-03-27 | 679.00 | 694.00 | 667.00 | 667.00 | 667.00 | 282,873 |
| 2026-03-26 | 660.00 | 700.00 | 660.00 | 679.00 | 669.00 | 383,289 |
| 2026-03-25 | 656.00 | 659.00 | 640.00 | 659.00 | 649.29 | 143,066 |
| 2026-03-24 | 660.00 | 660.00 | 618.00 | 638.00 | 628.60 | 103,003 |
| 2026-03-23 | 621.00 | 642.00 | 621.00 | 626.00 | 616.78 | 124,280 |
| 2026-03-20 | 640.00 | 655.00 | 628.00 | 642.00 | 632.54 | 119,003 |
| 2026-03-19 | 639.00 | 645.00 | 633.00 | 640.00 | 630.57 | 140,001 |
| 2026-03-18 | 637.00 | 648.00 | 630.00 | 639.00 | 629.59 | 103,020 |
| 2026-03-17 | 633.00 | 641.00 | 629.00 | 629.00 | 619.74 | 80,115 |
| 2026-03-16 | 634.00 | 639.00 | 625.00 | 629.00 | 619.74 | 82,109 |
| 2026-03-13 | 632.00 | 641.00 | 625.00 | 631.00 | 621.71 | 269,016 |
| 2026-03-12 | 640.00 | 654.00 | 633.00 | 641.00 | 631.56 | 153,000 |
| 2026-03-11 | 635.00 | 650.00 | 632.00 | 650.00 | 640.43 | 142,100 |
| 2026-03-10 | 631.00 | 649.00 | 628.00 | 628.00 | 618.75 | 108,204 |
| 2026-03-09 | 606.00 | 636.00 | 592.00 | 627.00 | 617.77 | 376,114 |
| 2026-03-06 | 657.00 | 659.00 | 640.00 | 657.00 | 647.32 | 148,138 |
| 2026-03-05 | 640.00 | 664.00 | 640.00 | 651.00 | 641.41 | 241,150 |
| 2026-03-04 | 664.00 | 664.00 | 614.00 | 627.00 | 617.77 | 570,177 |
| 2026-03-03 | 693.00 | 703.00 | 648.00 | 669.00 | 659.15 | 627,048 |
| 2026-03-02 | 687.00 | 705.00 | 675.00 | 696.00 | 685.75 | 405,003 |
| 2026-02-26 | 708.00 | 710.00 | 692.00 | 696.00 | 685.75 | 216,004 |
| 2026-02-25 | 711.00 | 713.00 | 699.00 | 702.00 | 691.66 | 168,001 |
| 2026-02-24 | 700.00 | 709.00 | 697.00 | 704.00 | 693.63 | 135,005 |
| 2026-02-23 | 711.00 | 711.00 | 692.00 | 702.00 | 691.66 | 212,001 |
| 2026-02-11 | 679.00 | 690.00 | 679.00 | 689.00 | 678.85 | 119,029 |
| 2026-02-10 | 684.00 | 690.00 | 670.00 | 683.00 | 672.94 | 169,007 |
| 2026-02-09 | 689.00 | 689.00 | 674.00 | 684.00 | 673.93 | 136,120 |
| 2026-02-06 | 685.00 | 685.00 | 658.00 | 665.00 | 655.21 | 317,057 |
| 2026-02-05 | 714.00 | 714.00 | 687.00 | 692.00 | 681.81 | 336,064 |
| 2026-02-04 | 740.00 | 741.00 | 718.00 | 720.00 | 709.40 | 230,084 |
| 2026-02-03 | 760.00 | 760.00 | 715.00 | 731.00 | 720.23 | 411,151 |
| 2026-02-02 | 767.00 | 767.00 | 730.00 | 751.00 | 739.94 | 388,107 |
| 2026-01-30 | 800.00 | 801.00 | 762.00 | 774.00 | 762.60 | 497,279 |
| 2026-01-29 | 839.00 | 843.00 | 797.00 | 800.00 | 788.22 | 811,500 |
| 2026-01-28 | 820.00 | 823.00 | 789.00 | 805.00 | 793.14 | 674,655 |
| 2026-01-27 | 807.00 | 837.00 | 807.00 | 813.00 | 801.03 | 887,118 |
| 2026-01-26 | 770.00 | 832.00 | 759.00 | 806.00 | 794.13 | 1,202,286 |
| 2026-01-23 | 751.00 | 775.00 | 751.00 | 759.00 | 747.82 | 475,771 |
| 2026-01-22 | 776.00 | 777.00 | 744.00 | 752.00 | 740.92 | 364,357 |
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.