Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 715.00 | 724.00 | 712.00 | 713.00 | 702.50 | 248,025 |
| 2025-07-29 | 715.00 | 722.00 | 703.00 | 721.00 | 710.38 | 432,200 |
| 2025-07-28 | 720.00 | 724.00 | 711.00 | 721.00 | 710.38 | 392,100 |
| 2025-07-25 | 725.00 | 727.00 | 715.00 | 727.00 | 716.29 | 308,082 |
| 2025-07-24 | 742.00 | 754.00 | 727.00 | 732.00 | 721.22 | 587,067 |
| 2025-07-23 | 716.00 | 749.00 | 716.00 | 735.00 | 724.18 | 932,125 |
| 2025-07-22 | 758.00 | 758.00 | 705.00 | 706.00 | 695.60 | 661,366 |
| 2025-07-21 | 765.00 | 766.00 | 749.00 | 749.00 | 737.97 | 426,120 |
| 2025-07-18 | 780.00 | 803.00 | 766.00 | 766.00 | 754.72 | 1,403,222 |
| 2025-07-17 | 774.00 | 787.00 | 768.00 | 768.00 | 756.69 | 497,143 |
| 2025-07-16 | 770.00 | 790.00 | 765.00 | 766.00 | 754.72 | 574,017 |
| 2025-07-15 | 762.00 | 773.00 | 761.00 | 764.00 | 752.75 | 160,100 |
| 2025-07-14 | 765.00 | 775.00 | 757.00 | 763.00 | 751.76 | 279,000 |
| 2025-07-11 | 760.00 | 775.00 | 760.00 | 767.00 | 755.70 | 329,006 |
| 2025-07-10 | 763.00 | 770.00 | 759.00 | 760.00 | 748.81 | 472,010 |
| 2025-07-09 | 767.00 | 781.00 | 767.00 | 775.00 | 763.59 | 242,003 |
| 2025-07-08 | 773.00 | 782.00 | 763.00 | 771.00 | 759.65 | 476,020 |
| 2025-07-07 | 777.00 | 787.00 | 765.00 | 775.00 | 763.59 | 798,229 |
| 2025-07-04 | 805.00 | 807.00 | 768.00 | 777.00 | 765.56 | 1,179,298 |
| 2025-07-03 | 804.00 | 809.00 | 800.00 | 804.00 | 792.16 | 340,199 |
| 2025-07-02 | 806.00 | 809.00 | 793.00 | 799.00 | 787.23 | 558,156 |
| 2025-07-01 | 814.00 | 822.00 | 805.00 | 805.00 | 793.14 | 497,101 |
| 2025-06-30 | 823.00 | 830.00 | 807.00 | 810.00 | 798.07 | 515,357 |
| 2025-06-27 | 862.00 | 862.00 | 820.00 | 821.00 | 808.91 | 1,083,204 |
| 2025-06-26 | 835.00 | 905.00 | 835.00 | 847.00 | 834.53 | 2,565,079 |
| 2025-06-25 | 825.00 | 853.00 | 824.00 | 831.00 | 818.76 | 974,437 |
| 2025-06-24 | 827.00 | 827.00 | 811.00 | 818.00 | 805.95 | 449,199 |
| 2025-06-23 | 783.00 | 805.00 | 782.00 | 805.00 | 793.14 | 341,072 |
| 2025-06-20 | 828.00 | 834.00 | 801.00 | 801.00 | 789.20 | 555,600 |
| 2025-06-19 | 828.00 | 829.00 | 812.00 | 828.00 | 815.81 | 568,120 |
| 2025-06-18 | 828.00 | 856.00 | 828.00 | 831.00 | 818.76 | 761,504 |
| 2025-06-17 | 845.00 | 848.00 | 824.00 | 828.00 | 815.81 | 584,038 |
| 2025-06-16 | 834.00 | 838.00 | 802.00 | 833.00 | 820.73 | 1,235,259 |
| 2025-06-13 | 825.00 | 850.00 | 822.00 | 840.00 | 827.63 | 758,206 |
| 2025-06-12 | 873.00 | 873.00 | 830.00 | 838.00 | 825.66 | 959,225 |
| 2025-06-11 | 872.00 | 880.00 | 866.00 | 870.00 | 857.19 | 896,920 |
| 2025-06-10 | 828.00 | 876.00 | 825.00 | 865.00 | 852.26 | 2,049,271 |
| 2025-06-09 | 806.00 | 834.00 | 802.00 | 821.00 | 808.91 | 1,311,226 |
| 2025-06-06 | 807.00 | 813.00 | 783.00 | 796.00 | 784.28 | 581,101 |
| 2025-06-05 | 814.00 | 819.00 | 805.00 | 811.00 | 799.06 | 607,173 |
| 2025-06-04 | 803.00 | 828.00 | 793.00 | 814.00 | 802.01 | 1,411,273 |
| 2025-06-03 | 786.00 | 798.00 | 777.00 | 792.00 | 780.34 | 463,024 |
| 2025-06-02 | 789.00 | 795.00 | 766.00 | 776.00 | 764.57 | 640,257 |
| 2025-05-29 | 801.00 | 807.00 | 789.00 | 798.00 | 786.25 | 519,315 |
| 2025-05-28 | 802.00 | 805.00 | 786.00 | 796.00 | 784.28 | 859,048 |
| 2025-05-27 | 792.00 | 799.00 | 775.00 | 788.00 | 776.39 | 837,125 |
| 2025-05-26 | 807.00 | 822.00 | 785.00 | 785.00 | 773.44 | 1,060,602 |
| 2025-05-23 | 819.00 | 835.00 | 793.00 | 807.00 | 795.11 | 1,799,420 |
| 2025-05-22 | 747.00 | 825.00 | 741.00 | 820.00 | 807.92 | 2,745,714 |
| 2025-05-21 | 736.00 | 756.00 | 733.00 | 750.00 | 738.95 | 739,244 |
| 2025-05-20 | 732.00 | 742.00 | 726.00 | 736.00 | 725.16 | 734,185 |
| 2025-05-19 | 750.00 | 760.00 | 717.00 | 717.00 | 706.44 | 1,373,119 |
| 2025-05-16 | 738.00 | 765.00 | 738.00 | 747.00 | 736.00 | 1,541,275 |
| 2025-05-15 | 723.00 | 747.00 | 718.00 | 735.00 | 724.18 | 1,749,263 |
| 2025-05-14 | 709.00 | 722.00 | 700.00 | 717.00 | 706.44 | 999,091 |
| 2025-05-13 | 705.00 | 711.00 | 680.00 | 699.00 | 688.71 | 1,462,630 |
| 2025-05-12 | 686.00 | 705.00 | 673.00 | 680.00 | 669.99 | 1,209,038 |
| 2025-05-09 | 653.00 | 675.00 | 645.00 | 670.00 | 660.13 | 701,108 |
| 2025-05-08 | 651.00 | 659.00 | 643.00 | 650.00 | 640.43 | 439,033 |
| 2025-05-07 | 668.00 | 669.00 | 642.00 | 643.00 | 633.53 | 663,102 |
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.