Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 266.00 | 268.00 | 263.50 | 266.00 | 258.03 | 146,031 |
| 2024-05-07 | 270.00 | 270.50 | 265.00 | 265.50 | 257.55 | 426,263 |
| 2024-05-06 | 263.50 | 266.50 | 258.00 | 265.00 | 257.06 | 462,500 |
| 2024-05-03 | 253.50 | 261.00 | 253.50 | 259.00 | 251.24 | 240,036 |
| 2024-05-02 | 260.00 | 260.00 | 252.50 | 252.50 | 244.94 | 193,047 |
| 2024-04-30 | 260.00 | 262.00 | 252.50 | 260.00 | 252.21 | 385,200 |
| 2024-04-29 | 268.00 | 268.00 | 257.00 | 259.50 | 251.73 | 689,016 |
| 2024-04-26 | 255.50 | 256.50 | 250.50 | 255.00 | 247.36 | 382,011 |
| 2024-04-25 | 251.00 | 255.50 | 251.00 | 253.50 | 245.91 | 226,018 |
| 2024-04-24 | 241.50 | 252.00 | 241.00 | 252.00 | 244.45 | 395,065 |
| 2024-04-23 | 230.50 | 240.00 | 229.50 | 239.00 | 231.84 | 210,013 |
| 2024-04-22 | 222.50 | 232.00 | 222.50 | 229.00 | 222.14 | 178,051 |
| 2024-04-19 | 227.50 | 229.50 | 217.50 | 225.00 | 218.26 | 253,100 |
| 2024-04-18 | 228.00 | 231.00 | 226.00 | 229.00 | 222.14 | 76,010 |
| 2024-04-17 | 229.50 | 232.00 | 229.50 | 231.00 | 224.08 | 101,000 |
| 2024-04-16 | 231.00 | 231.00 | 226.50 | 230.00 | 223.11 | 126,000 |
| 2024-04-15 | 246.50 | 247.00 | 232.00 | 233.00 | 226.02 | 453,042 |
| 2024-04-12 | 248.00 | 252.50 | 247.00 | 247.00 | 239.60 | 181,100 |
| 2024-04-11 | 254.00 | 254.50 | 246.50 | 246.50 | 239.12 | 307,057 |
| 2024-04-10 | 257.00 | 258.50 | 253.50 | 254.50 | 246.88 | 295,000 |
| 2024-04-09 | 262.50 | 264.00 | 255.50 | 256.50 | 248.82 | 473,015 |
| 2024-04-08 | 246.00 | 267.00 | 246.00 | 261.00 | 253.18 | 1,082,282 |
| 2024-04-03 | 245.50 | 248.00 | 243.00 | 246.00 | 238.63 | 257,010 |
| 2024-04-02 | 248.00 | 249.00 | 245.50 | 246.50 | 239.12 | 168,010 |
| 2024-04-01 | 245.00 | 252.50 | 242.50 | 247.50 | 240.09 | 379,000 |
| 2024-03-29 | 248.00 | 249.00 | 241.00 | 244.00 | 236.69 | 333,000 |
| 2024-03-28 | 250.00 | 253.00 | 243.00 | 243.50 | 236.21 | 426,619 |
| 2024-03-27 | 250.00 | 257.50 | 248.00 | 249.00 | 241.54 | 423,023 |
| 2024-03-26 | 260.00 | 265.00 | 245.00 | 249.00 | 241.54 | 965,159 |
| 2024-03-25 | 245.00 | 259.00 | 245.00 | 255.50 | 247.85 | 884,090 |
| 2024-03-22 | 251.50 | 251.50 | 242.00 | 243.00 | 235.72 | 478,101 |
| 2024-03-21 | 270.00 | 272.50 | 254.00 | 260.50 | 243.00 | 1,260,150 |
| 2024-03-20 | 246.00 | 263.00 | 245.50 | 262.50 | 244.86 | 1,749,444 |
| 2024-03-19 | 234.00 | 242.50 | 234.00 | 239.50 | 223.41 | 309,045 |
| 2024-03-18 | 231.00 | 237.00 | 231.00 | 234.00 | 218.28 | 128,050 |
| 2024-03-15 | 231.00 | 233.50 | 228.00 | 229.00 | 213.62 | 106,006 |
| 2024-03-14 | 226.00 | 230.00 | 225.00 | 230.00 | 214.55 | 81,009 |
| 2024-03-13 | 232.00 | 233.00 | 227.50 | 229.50 | 214.08 | 161,200 |
| 2024-03-12 | 233.50 | 235.00 | 231.50 | 233.50 | 217.81 | 95,001 |
| 2024-03-11 | 232.50 | 237.00 | 232.00 | 234.00 | 218.28 | 97,000 |
| 2024-03-08 | 241.50 | 242.00 | 231.50 | 235.50 | 219.68 | 266,225 |
| 2024-03-07 | 238.00 | 241.50 | 234.50 | 241.00 | 224.81 | 476,437 |
| 2024-03-06 | 231.00 | 239.50 | 229.00 | 235.00 | 219.21 | 280,436 |
| 2024-03-05 | 229.00 | 232.00 | 227.00 | 229.00 | 213.62 | 95,127 |
| 2024-03-04 | 231.00 | 231.00 | 226.00 | 229.00 | 213.62 | 133,206 |
| 2024-03-01 | 233.00 | 233.00 | 229.00 | 231.00 | 215.48 | 156,002 |
| 2024-02-29 | 230.00 | 234.00 | 228.50 | 233.50 | 217.81 | 467,270 |
| 2024-02-27 | 224.50 | 229.00 | 222.00 | 228.00 | 212.68 | 561,110 |
| 2024-02-26 | 218.50 | 221.00 | 216.00 | 220.50 | 205.69 | 139,220 |
| 2024-02-23 | 217.00 | 218.00 | 215.50 | 218.00 | 203.35 | 58,100 |
| 2024-02-22 | 213.00 | 218.00 | 211.50 | 217.00 | 202.42 | 94,080 |
| 2024-02-21 | 214.50 | 214.50 | 212.00 | 213.00 | 198.69 | 39,000 |
| 2024-02-20 | 210.00 | 215.50 | 210.00 | 214.00 | 199.62 | 98,000 |
| 2024-02-19 | 210.00 | 212.00 | 208.00 | 210.00 | 195.89 | 52,001 |
| 2024-02-16 | 209.00 | 209.50 | 206.00 | 208.00 | 194.03 | 36,000 |
| 2024-02-15 | 203.00 | 208.00 | 203.00 | 208.00 | 194.03 | 49,000 |
| 2024-02-05 | 202.50 | 203.50 | 201.00 | 202.50 | 188.90 | 22,000 |
| 2024-02-02 | 204.50 | 204.50 | 202.00 | 204.50 | 190.76 | 18,000 |
| 2024-02-01 | 202.00 | 204.00 | 202.00 | 203.00 | 189.36 | 30,000 |
| 2024-01-31 | 204.50 | 204.50 | 202.00 | 203.00 | 189.36 | 41,000 |
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.