Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 765.00 | 782.00 | 748.00 | 782.00 | 758.58 | 965,331 |
| 2024-11-01 | 768.00 | 799.00 | 759.00 | 759.00 | 736.27 | 904,101 |
| 2024-10-30 | 790.00 | 793.00 | 778.00 | 782.00 | 758.58 | 551,083 |
| 2024-10-29 | 770.00 | 794.00 | 757.00 | 782.00 | 758.58 | 1,567,211 |
| 2024-10-28 | 807.00 | 811.00 | 773.00 | 777.00 | 753.73 | 1,413,370 |
| 2024-10-25 | 805.00 | 846.00 | 801.00 | 802.00 | 777.98 | 1,746,171 |
| 2024-10-24 | 829.00 | 845.00 | 793.00 | 797.00 | 773.13 | 1,910,549 |
| 2024-10-23 | 825.00 | 834.00 | 815.00 | 820.00 | 795.45 | 1,139,442 |
| 2024-10-22 | 797.00 | 837.00 | 793.00 | 837.00 | 811.94 | 2,608,636 |
| 2024-10-21 | 837.00 | 837.00 | 787.00 | 790.00 | 766.34 | 1,999,595 |
| 2024-10-18 | 791.00 | 822.00 | 768.00 | 822.00 | 797.39 | 2,747,931 |
| 2024-10-17 | 741.00 | 788.00 | 738.00 | 777.00 | 753.73 | 2,109,615 |
| 2024-10-16 | 697.00 | 758.00 | 697.00 | 741.00 | 718.81 | 2,391,467 |
| 2024-10-15 | 750.00 | 770.00 | 693.00 | 705.00 | 683.89 | 1,560,615 |
| 2024-10-14 | 731.00 | 760.00 | 701.00 | 751.00 | 728.51 | 1,489,307 |
| 2024-10-11 | 734.00 | 754.00 | 723.00 | 727.00 | 705.23 | 1,179,160 |
| 2024-10-09 | 700.00 | 745.00 | 673.00 | 734.00 | 712.02 | 1,514,865 |
| 2024-10-08 | 691.00 | 696.00 | 669.00 | 693.00 | 672.25 | 764,490 |
| 2024-10-07 | 673.00 | 715.00 | 664.00 | 703.00 | 681.95 | 1,270,597 |
| 2024-10-04 | 694.00 | 699.00 | 651.00 | 655.00 | 635.39 | 1,114,975 |
| 2024-10-01 | 716.00 | 717.00 | 679.00 | 694.00 | 673.22 | 1,206,053 |
| 2024-09-30 | 715.00 | 720.00 | 704.00 | 709.00 | 687.77 | 649,606 |
| 2024-09-27 | 735.00 | 757.00 | 707.00 | 707.00 | 685.83 | 1,559,168 |
| 2024-09-26 | 754.00 | 768.00 | 721.00 | 727.00 | 705.23 | 1,421,043 |
| 2024-09-25 | 726.00 | 770.00 | 714.00 | 745.00 | 722.69 | 1,837,698 |
| 2024-09-24 | 731.00 | 759.00 | 700.00 | 707.00 | 685.83 | 1,682,060 |
| 2024-09-23 | 768.00 | 777.00 | 698.00 | 728.00 | 706.20 | 1,520,322 |
| 2024-09-20 | 750.00 | 810.00 | 732.00 | 754.00 | 731.42 | 2,514,576 |
| 2024-09-19 | 742.00 | 760.00 | 702.00 | 743.00 | 720.75 | 1,589,345 |
| 2024-09-18 | 757.00 | 762.00 | 721.00 | 733.00 | 711.05 | 1,526,747 |
| 2024-09-16 | 718.00 | 766.00 | 718.00 | 764.00 | 741.12 | 1,086,913 |
| 2024-09-13 | 640.00 | 697.00 | 635.00 | 697.00 | 676.13 | 598,374 |
| 2024-09-12 | 643.00 | 645.00 | 618.00 | 634.00 | 615.02 | 402,182 |
| 2024-09-11 | 569.00 | 624.00 | 569.00 | 624.00 | 605.31 | 769,104 |
| 2024-09-10 | 613.00 | 613.00 | 566.00 | 568.00 | 550.99 | 534,790 |
| 2024-09-09 | 589.00 | 608.00 | 589.00 | 603.00 | 584.94 | 269,354 |
| 2024-09-06 | 604.00 | 620.00 | 600.00 | 600.00 | 582.03 | 489,722 |
| 2024-09-05 | 603.00 | 610.00 | 582.00 | 594.00 | 576.21 | 663,086 |
| 2024-09-04 | 570.00 | 619.00 | 562.00 | 597.00 | 579.12 | 927,514 |
| 2024-09-03 | 544.00 | 598.00 | 542.00 | 598.00 | 580.09 | 1,015,863 |
| 2024-09-02 | 556.00 | 569.00 | 534.00 | 544.00 | 527.71 | 3,431,443 |
| 2024-08-30 | 511.00 | 548.00 | 502.00 | 548.00 | 531.59 | 2,825,573 |
| 2024-08-29 | 467.50 | 510.00 | 467.00 | 499.00 | 484.06 | 3,136,225 |
| 2024-08-28 | 470.00 | 486.00 | 459.00 | 468.50 | 454.47 | 3,621,553 |
| 2024-08-27 | 418.50 | 457.50 | 412.00 | 457.50 | 443.80 | 2,272,558 |
| 2024-08-26 | 392.50 | 416.00 | 388.00 | 416.00 | 403.54 | 1,943,218 |
| 2024-08-23 | 375.00 | 379.50 | 371.50 | 378.50 | 367.17 | 343,165 |
| 2024-08-22 | 384.00 | 388.00 | 371.00 | 379.00 | 367.65 | 773,182 |
| 2024-08-21 | 392.00 | 395.00 | 382.50 | 384.00 | 372.50 | 739,113 |
| 2024-08-20 | 415.00 | 416.00 | 389.00 | 391.50 | 379.78 | 1,447,195 |
| 2024-08-19 | 398.00 | 423.00 | 395.50 | 409.50 | 397.24 | 1,830,236 |
| 2024-08-16 | 401.50 | 409.00 | 389.00 | 393.00 | 381.23 | 1,240,194 |
| 2024-08-15 | 391.50 | 406.00 | 388.00 | 393.50 | 381.72 | 1,410,320 |
| 2024-08-14 | 396.00 | 413.50 | 382.00 | 388.00 | 376.38 | 2,509,364 |
| 2024-08-13 | 388.00 | 396.00 | 371.50 | 385.50 | 373.96 | 1,498,264 |
| 2024-08-12 | 397.00 | 408.50 | 367.00 | 381.00 | 369.59 | 2,369,495 |
| 2024-08-09 | 361.50 | 386.00 | 351.00 | 386.00 | 374.44 | 2,666,156 |
| 2024-08-08 | 335.00 | 360.50 | 335.00 | 351.00 | 340.49 | 1,387,487 |
| 2024-08-07 | 302.50 | 330.00 | 302.50 | 330.00 | 320.12 | 370,045 |
| 2024-08-06 | 316.50 | 322.00 | 280.00 | 300.00 | 291.02 | 827,342 |
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.