Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 335.50 | 335.50 | 309.00 | 309.00 | 299.75 | 720,031 |
| 2024-08-02 | 336.00 | 363.50 | 330.00 | 343.00 | 332.73 | 1,516,227 |
| 2024-08-01 | 310.00 | 336.00 | 309.50 | 336.00 | 325.94 | 795,116 |
| 2024-07-31 | 311.00 | 316.00 | 305.00 | 305.50 | 296.35 | 319,075 |
| 2024-07-30 | 289.50 | 307.00 | 286.50 | 307.00 | 297.81 | 283,140 |
| 2024-07-29 | 291.00 | 291.00 | 283.00 | 287.00 | 278.41 | 76,050 |
| 2024-07-26 | 285.50 | 291.00 | 281.00 | 290.00 | 281.32 | 54,017 |
| 2024-07-23 | 284.50 | 292.50 | 284.00 | 290.00 | 281.32 | 131,120 |
| 2024-07-22 | 295.50 | 295.50 | 278.50 | 280.00 | 271.62 | 231,014 |
| 2024-07-19 | 288.50 | 293.00 | 288.50 | 290.00 | 281.32 | 73,011 |
| 2024-07-18 | 296.00 | 296.00 | 287.50 | 293.00 | 284.23 | 80,040 |
| 2024-07-17 | 298.50 | 298.50 | 292.00 | 298.00 | 289.08 | 124,055 |
| 2024-07-16 | 298.00 | 301.00 | 294.00 | 294.00 | 285.20 | 135,004 |
| 2024-07-15 | 294.50 | 301.50 | 294.00 | 296.00 | 287.14 | 275,615 |
| 2024-07-12 | 282.50 | 297.50 | 280.00 | 292.00 | 283.26 | 391,385 |
| 2024-07-11 | 289.50 | 289.50 | 283.00 | 286.00 | 277.44 | 117,014 |
| 2024-07-10 | 288.00 | 291.00 | 286.00 | 289.50 | 280.83 | 173,002 |
| 2024-07-09 | 288.00 | 288.00 | 274.00 | 286.00 | 277.44 | 302,061 |
| 2024-07-08 | 293.00 | 295.00 | 285.00 | 288.00 | 279.38 | 92,020 |
| 2024-07-05 | 281.50 | 291.50 | 281.00 | 291.50 | 282.77 | 164,033 |
| 2024-07-04 | 283.50 | 286.50 | 280.00 | 281.50 | 273.07 | 92,019 |
| 2024-07-03 | 282.00 | 286.00 | 280.50 | 280.50 | 272.10 | 54,022 |
| 2024-07-02 | 282.00 | 282.00 | 277.00 | 282.00 | 273.56 | 103,005 |
| 2024-07-01 | 284.00 | 286.50 | 282.00 | 282.50 | 274.04 | 77,038 |
| 2024-06-28 | 283.00 | 293.50 | 283.00 | 287.00 | 278.41 | 275,003 |
| 2024-06-27 | 280.00 | 282.00 | 277.50 | 281.00 | 272.59 | 40,170 |
| 2024-06-26 | 280.00 | 282.50 | 278.50 | 280.00 | 271.62 | 55,097 |
| 2024-06-25 | 278.00 | 279.00 | 274.00 | 277.50 | 269.19 | 96,023 |
| 2024-06-24 | 287.00 | 287.00 | 280.00 | 280.50 | 272.10 | 97,055 |
| 2024-06-21 | 292.00 | 292.00 | 283.00 | 287.50 | 278.89 | 134,283 |
| 2024-06-20 | 297.00 | 297.00 | 285.50 | 289.00 | 280.35 | 166,260 |
| 2024-06-19 | 300.00 | 305.00 | 292.00 | 295.00 | 286.17 | 326,040 |
| 2024-06-18 | 285.00 | 304.00 | 284.50 | 297.00 | 288.11 | 667,466 |
| 2024-06-17 | 275.50 | 289.00 | 275.50 | 283.50 | 275.01 | 500,188 |
| 2024-06-14 | 265.00 | 274.00 | 265.00 | 269.50 | 261.43 | 115,030 |
| 2024-06-13 | 270.00 | 270.00 | 264.00 | 264.00 | 256.09 | 67,052 |
| 2024-06-12 | 263.00 | 266.50 | 262.50 | 266.00 | 258.03 | 64,020 |
| 2024-06-11 | 272.00 | 272.50 | 262.00 | 262.00 | 254.15 | 224,050 |
| 2024-06-07 | 274.50 | 278.50 | 271.50 | 273.00 | 264.83 | 81,012 |
| 2024-06-06 | 273.00 | 276.00 | 268.50 | 272.50 | 264.34 | 128,002 |
| 2024-06-05 | 277.00 | 277.00 | 272.00 | 273.50 | 265.31 | 87,060 |
| 2024-06-04 | 275.50 | 276.50 | 273.50 | 275.00 | 266.77 | 76,000 |
| 2024-06-03 | 278.50 | 280.00 | 272.00 | 275.50 | 267.25 | 173,900 |
| 2024-05-31 | 281.00 | 281.00 | 274.00 | 274.00 | 265.80 | 148,151 |
| 2024-05-30 | 281.50 | 284.00 | 276.00 | 277.00 | 268.71 | 170,206 |
| 2024-05-29 | 288.00 | 288.00 | 282.00 | 283.50 | 275.01 | 206,050 |
| 2024-05-28 | 299.00 | 299.50 | 283.00 | 285.00 | 276.47 | 434,354 |
| 2024-05-27 | 292.50 | 303.00 | 290.00 | 295.00 | 286.17 | 513,357 |
| 2024-05-24 | 288.00 | 291.00 | 284.50 | 288.50 | 279.86 | 222,059 |
| 2024-05-23 | 284.00 | 303.00 | 283.00 | 291.50 | 282.77 | 824,361 |
| 2024-05-22 | 285.00 | 287.00 | 281.00 | 281.50 | 273.07 | 102,255 |
| 2024-05-21 | 279.00 | 282.50 | 272.50 | 281.00 | 272.59 | 206,104 |
| 2024-05-20 | 285.50 | 286.00 | 276.50 | 279.00 | 270.65 | 172,250 |
| 2024-05-17 | 291.50 | 291.50 | 280.50 | 283.50 | 275.01 | 284,365 |
| 2024-05-16 | 274.50 | 294.00 | 274.50 | 289.00 | 280.35 | 761,535 |
| 2024-05-15 | 274.00 | 274.50 | 269.50 | 271.50 | 263.37 | 152,001 |
| 2024-05-14 | 269.50 | 273.50 | 269.50 | 271.50 | 263.37 | 108,040 |
| 2024-05-13 | 280.50 | 282.50 | 268.50 | 269.00 | 260.95 | 325,096 |
| 2024-05-10 | 269.00 | 286.00 | 268.50 | 279.50 | 271.13 | 907,226 |
| 2024-05-09 | 266.50 | 273.00 | 266.50 | 267.00 | 259.00 | 233,088 |
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.