Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 865.00 | 877.00 | 833.00 | 842.00 | 816.79 | 2,678,205 |
| 2025-02-05 | 781.00 | 850.00 | 776.00 | 850.00 | 824.55 | 1,646,161 |
| 2025-02-04 | 799.00 | 800.00 | 763.00 | 773.00 | 749.85 | 1,158,277 |
| 2025-02-03 | 759.00 | 797.00 | 755.00 | 791.00 | 767.31 | 1,251,201 |
| 2025-01-22 | 825.00 | 838.00 | 808.00 | 808.00 | 783.81 | 1,375,137 |
| 2025-01-21 | 804.00 | 839.00 | 792.00 | 824.00 | 799.33 | 1,922,116 |
| 2025-01-20 | 778.00 | 811.00 | 770.00 | 804.00 | 779.92 | 1,503,143 |
| 2025-01-17 | 791.00 | 806.00 | 773.00 | 775.00 | 751.79 | 1,595,469 |
| 2025-01-16 | 760.00 | 798.00 | 756.00 | 788.00 | 764.40 | 2,137,590 |
| 2025-01-15 | 786.00 | 806.00 | 741.00 | 743.00 | 720.75 | 2,562,653 |
| 2025-01-14 | 777.00 | 789.00 | 768.00 | 788.00 | 764.40 | 1,330,637 |
| 2025-01-13 | 787.00 | 803.00 | 770.00 | 771.00 | 747.91 | 2,039,725 |
| 2025-01-10 | 795.00 | 816.00 | 785.00 | 787.00 | 763.43 | 1,712,436 |
| 2025-01-09 | 832.00 | 840.00 | 786.00 | 790.00 | 766.34 | 2,727,436 |
| 2025-01-08 | 836.00 | 852.00 | 826.00 | 831.00 | 806.12 | 1,586,266 |
| 2025-01-07 | 865.00 | 885.00 | 836.00 | 839.00 | 813.88 | 3,641,156 |
| 2025-01-06 | 898.00 | 898.00 | 844.00 | 855.00 | 829.40 | 2,502,208 |
| 2025-01-03 | 915.00 | 921.00 | 873.00 | 880.00 | 853.65 | 2,297,185 |
| 2025-01-02 | 939.00 | 958.00 | 894.00 | 897.00 | 870.14 | 2,924,719 |
| 2024-12-31 | 930.00 | 955.00 | 915.00 | 929.00 | 901.18 | 3,590,259 |
| 2024-12-30 | 945.00 | 980.00 | 920.00 | 920.00 | 892.45 | 3,781,919 |
| 2024-12-27 | 977.00 | 995.00 | 940.00 | 950.00 | 921.55 | 5,205,848 |
| 2024-12-26 | 947.00 | 995.00 | 919.00 | 970.00 | 940.95 | 6,134,467 |
| 2024-12-25 | 925.00 | 957.00 | 904.00 | 942.00 | 913.79 | 6,232,550 |
| 2024-12-24 | 834.00 | 891.00 | 824.00 | 891.00 | 864.32 | 4,000,564 |
| 2024-12-23 | 784.00 | 826.00 | 782.00 | 810.00 | 785.75 | 3,501,444 |
| 2024-12-20 | 781.00 | 814.00 | 775.00 | 775.00 | 751.79 | 2,992,245 |
| 2024-12-19 | 777.00 | 810.00 | 771.00 | 781.00 | 757.61 | 3,265,173 |
| 2024-12-18 | 779.00 | 817.00 | 745.00 | 793.00 | 769.25 | 5,167,531 |
| 2024-12-17 | 700.00 | 749.00 | 700.00 | 749.00 | 726.57 | 1,363,210 |
| 2024-12-16 | 680.00 | 703.00 | 665.00 | 681.00 | 660.61 | 851,116 |
| 2024-12-13 | 673.00 | 684.00 | 668.00 | 671.00 | 650.91 | 280,101 |
| 2024-12-12 | 694.00 | 707.00 | 673.00 | 673.00 | 652.85 | 885,362 |
| 2024-12-11 | 673.00 | 689.00 | 670.00 | 682.00 | 661.58 | 435,057 |
| 2024-12-10 | 654.00 | 680.00 | 654.00 | 673.00 | 652.85 | 542,171 |
| 2024-12-09 | 670.00 | 673.00 | 650.00 | 654.00 | 634.42 | 337,055 |
| 2024-12-06 | 688.00 | 697.00 | 670.00 | 670.00 | 649.94 | 380,030 |
| 2024-12-05 | 691.00 | 708.00 | 681.00 | 688.00 | 667.40 | 621,200 |
| 2024-12-04 | 680.00 | 695.00 | 677.00 | 694.00 | 673.22 | 421,136 |
| 2024-12-03 | 691.00 | 697.00 | 672.00 | 674.00 | 653.82 | 581,210 |
| 2024-12-02 | 685.00 | 705.00 | 674.00 | 688.00 | 667.40 | 822,079 |
| 2024-11-29 | 658.00 | 680.00 | 647.00 | 678.00 | 657.70 | 867,189 |
| 2024-11-28 | 685.00 | 690.00 | 647.00 | 659.00 | 639.27 | 1,283,024 |
| 2024-11-27 | 724.00 | 733.00 | 682.00 | 683.00 | 662.55 | 1,292,054 |
| 2024-11-26 | 734.00 | 768.00 | 718.00 | 718.00 | 696.50 | 1,251,010 |
| 2024-11-25 | 741.00 | 750.00 | 730.00 | 733.00 | 711.05 | 708,038 |
| 2024-11-22 | 738.00 | 756.00 | 732.00 | 741.00 | 718.81 | 532,163 |
| 2024-11-21 | 740.00 | 754.00 | 726.00 | 727.00 | 705.23 | 442,167 |
| 2024-11-20 | 742.00 | 742.00 | 742.00 | 742.00 | 719.78 | 357,537 |
| 2024-11-19 | 728.00 | 750.00 | 714.00 | 742.00 | 719.78 | 902,114 |
| 2024-11-18 | 779.00 | 779.00 | 724.00 | 724.00 | 702.32 | 831,317 |
| 2024-11-15 | 785.00 | 797.00 | 767.00 | 770.00 | 746.94 | 882,027 |
| 2024-11-14 | 763.00 | 792.00 | 763.00 | 782.00 | 758.58 | 996,220 |
| 2024-11-13 | 794.00 | 801.00 | 756.00 | 759.00 | 736.27 | 948,291 |
| 2024-11-12 | 780.00 | 802.00 | 780.00 | 794.00 | 770.22 | 579,257 |
| 2024-11-11 | 797.00 | 797.00 | 777.00 | 784.00 | 760.52 | 688,192 |
| 2024-11-08 | 817.00 | 828.00 | 794.00 | 794.00 | 770.22 | 1,102,325 |
| 2024-11-07 | 820.00 | 854.00 | 802.00 | 810.00 | 785.75 | 2,241,274 |
| 2024-11-06 | 784.00 | 813.00 | 779.00 | 800.00 | 776.04 | 1,235,393 |
| 2024-11-05 | 773.00 | 798.00 | 772.00 | 774.00 | 750.82 | 776,088 |
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.