Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 203.50 | 205.50 | 202.00 | 204.00 | 190.29 | 17,172 |
| 2024-01-29 | 203.00 | 205.00 | 203.00 | 203.50 | 189.83 | 20,000 |
| 2024-01-26 | 207.00 | 207.00 | 204.00 | 204.00 | 190.29 | 21,015 |
| 2024-01-25 | 205.00 | 205.50 | 204.00 | 204.00 | 190.29 | 22,000 |
| 2024-01-24 | 206.00 | 207.00 | 205.00 | 205.50 | 191.69 | 20,022 |
| 2024-01-23 | 205.50 | 208.00 | 204.00 | 206.50 | 192.63 | 14,040 |
| 2024-01-22 | 206.00 | 207.50 | 205.00 | 206.00 | 192.16 | 26,010 |
| 2024-01-19 | 202.50 | 208.00 | 202.50 | 204.50 | 190.76 | 37,339 |
| 2024-01-18 | 202.50 | 203.50 | 202.50 | 203.00 | 189.36 | 22,000 |
| 2024-01-17 | 204.00 | 204.50 | 201.00 | 201.50 | 187.96 | 82,500 |
| 2024-01-16 | 206.50 | 206.50 | 203.00 | 204.00 | 190.29 | 33,000 |
| 2024-01-15 | 205.00 | 205.00 | 205.00 | 205.00 | 191.23 | 0 |
| 2024-01-12 | 208.00 | 208.50 | 205.00 | 205.00 | 191.23 | 38,100 |
| 2024-01-11 | 207.00 | 208.00 | 206.00 | 208.00 | 194.03 | 31,001 |
| 2024-01-10 | 206.50 | 208.50 | 206.50 | 207.00 | 193.09 | 17,000 |
| 2024-01-09 | 207.50 | 208.00 | 205.50 | 206.00 | 192.16 | 39,000 |
| 2024-01-08 | 208.50 | 209.00 | 208.50 | 209.00 | 194.96 | 19,000 |
| 2024-01-05 | 209.00 | 209.00 | 208.00 | 208.00 | 194.03 | 23,004 |
| 2024-01-04 | 209.00 | 209.00 | 209.00 | 209.00 | 194.96 | 11,000 |
| 2024-01-03 | 209.00 | 209.50 | 208.50 | 209.00 | 194.96 | 30,000 |
| 2024-01-02 | 212.00 | 212.00 | 209.00 | 210.00 | 195.89 | 64,000 |
| 2023-12-29 | 212.00 | 212.50 | 212.00 | 212.50 | 198.22 | 24,000 |
| 2023-12-28 | 215.00 | 215.00 | 211.50 | 211.50 | 197.29 | 52,000 |
| 2023-12-27 | 215.00 | 215.00 | 213.00 | 214.00 | 199.62 | 46,000 |
| 2023-12-26 | 213.00 | 215.00 | 213.00 | 215.00 | 200.56 | 14,012 |
| 2023-12-25 | 212.00 | 213.50 | 212.00 | 213.50 | 199.16 | 9,274 |
| 2023-12-22 | 212.50 | 212.50 | 211.00 | 212.00 | 197.76 | 27,000 |
| 2023-12-21 | 213.50 | 213.50 | 212.50 | 212.50 | 198.22 | 33,000 |
| 2023-12-20 | 213.50 | 213.50 | 211.00 | 213.50 | 199.16 | 38,000 |
| 2023-12-19 | 215.00 | 215.00 | 211.00 | 212.50 | 198.22 | 38,205 |
| 2023-12-18 | 216.00 | 217.50 | 214.00 | 215.00 | 200.56 | 34,000 |
| 2023-12-15 | 217.50 | 218.00 | 216.00 | 218.00 | 203.35 | 42,001 |
| 2023-12-14 | 215.00 | 218.50 | 215.00 | 217.50 | 202.89 | 45,000 |
| 2023-12-13 | 216.00 | 216.00 | 214.00 | 214.00 | 199.62 | 44,005 |
| 2023-12-12 | 218.00 | 218.00 | 215.00 | 216.00 | 201.49 | 80,000 |
| 2023-12-11 | 219.50 | 219.50 | 214.00 | 219.00 | 204.29 | 70,040 |
| 2023-12-08 | 224.50 | 226.50 | 219.00 | 221.00 | 206.15 | 129,022 |
| 2023-12-07 | 219.50 | 224.50 | 219.00 | 222.50 | 207.55 | 60,060 |
| 2023-12-06 | 221.00 | 221.00 | 219.00 | 219.50 | 204.75 | 53,000 |
| 2023-12-05 | 220.50 | 222.50 | 220.50 | 221.50 | 206.62 | 26,019 |
| 2023-12-04 | 225.00 | 225.00 | 222.50 | 222.50 | 207.55 | 43,000 |
| 2023-12-01 | 227.50 | 227.50 | 223.00 | 224.50 | 209.42 | 78,001 |
| 2023-11-30 | 219.50 | 228.00 | 217.50 | 226.00 | 210.82 | 240,010 |
| 2023-11-29 | 219.00 | 219.00 | 217.00 | 218.00 | 203.35 | 45,000 |
| 2023-11-28 | 216.00 | 221.50 | 216.00 | 219.00 | 204.29 | 62,000 |
| 2023-11-27 | 221.50 | 221.50 | 217.00 | 218.00 | 203.35 | 79,000 |
| 2023-11-24 | 220.50 | 221.00 | 220.00 | 221.00 | 206.15 | 52,000 |
| 2023-11-23 | 221.50 | 221.50 | 219.50 | 220.50 | 205.69 | 82,000 |
| 2023-11-22 | 218.50 | 223.00 | 218.00 | 222.00 | 207.09 | 166,306 |
| 2023-11-21 | 218.50 | 219.50 | 215.50 | 217.50 | 202.89 | 126,004 |
| 2023-11-20 | 221.00 | 222.00 | 218.50 | 218.50 | 203.82 | 117,126 |
| 2023-11-17 | 219.00 | 223.00 | 218.00 | 221.00 | 206.15 | 156,080 |
| 2023-11-16 | 219.00 | 219.00 | 216.00 | 216.50 | 201.96 | 28,190 |
| 2023-11-15 | 220.00 | 220.00 | 216.00 | 218.50 | 203.82 | 101,225 |
| 2023-11-14 | 217.00 | 218.50 | 211.00 | 218.50 | 203.82 | 99,000 |
| 2023-11-13 | 223.00 | 223.00 | 208.00 | 217.00 | 202.42 | 406,105 |
| 2023-11-10 | 226.00 | 231.50 | 220.00 | 222.50 | 207.55 | 347,001 |
| 2023-11-09 | 219.50 | 223.00 | 214.50 | 223.00 | 208.02 | 177,161 |
| 2023-11-08 | 223.00 | 229.00 | 219.50 | 219.50 | 204.75 | 550,000 |
| 2023-11-07 | 206.50 | 219.00 | 205.50 | 218.00 | 203.35 | 240,190 |
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.