Apex Dynamics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	203.50	207.00	203.00	206.50	192.63	57,130
2023-11-03	205.00	205.00	202.00	203.50	189.83	25,000
2023-11-02	203.50	206.00	203.00	203.50	189.83	27,000
2023-11-01	206.00	206.00	200.00	202.00	188.43	22,004
2023-10-31	206.50	210.00	202.00	202.00	188.43	83,001
2023-10-30	199.00	207.00	199.00	206.50	192.63	107,015
2023-10-27	198.00	198.50	196.00	197.50	184.23	17,191
2023-10-26	196.50	196.50	194.00	194.50	181.43	33,007
2023-10-25	196.00	199.00	196.00	197.50	184.23	30,050
2023-10-24	197.00	197.50	196.00	196.00	182.83	29,085
2023-10-23	195.50	197.00	195.50	196.50	183.30	31,414
2023-10-20	197.00	198.00	196.00	197.00	183.77	11,005
2023-10-19	196.00	199.50	196.00	198.00	184.70	15,020
2023-10-18	198.00	199.50	196.50	197.00	183.77	35,100
2023-10-17	200.00	200.00	198.00	198.50	185.16	42,010
2023-10-16	200.00	201.00	199.00	200.00	186.56	48,275
2023-10-13	202.50	202.50	201.00	201.00	187.50	13,000
2023-10-12	199.50	202.50	199.00	202.50	188.90	58,000
2023-10-11	204.50	205.00	198.50	200.00	186.56	98,010
2023-10-06	204.50	204.50	204.00	204.00	190.29	12,000
2023-10-05	203.00	205.00	203.00	204.50	190.76	30,012
2023-10-04	207.00	207.00	200.50	202.00	188.43	142,117
2023-10-03	209.00	209.50	207.00	209.00	194.96	41,010
2023-10-02	209.50	210.00	208.50	209.00	194.96	47,250
2023-09-28	207.00	210.00	207.00	207.00	193.09	41,010
2023-09-27	207.00	208.50	207.00	207.50	193.56	22,000
2023-09-26	208.50	208.50	207.00	207.50	193.56	29,056
2023-09-25	208.00	209.00	208.00	209.00	194.96	18,010
2023-09-22	206.50	209.50	206.00	209.00	194.96	49,000
2023-09-21	210.00	210.00	207.50	208.00	194.03	59,055
2023-09-20	213.00	213.00	210.00	211.00	196.82	54,001
2023-09-19	215.00	215.00	213.00	213.50	199.16	38,010
2023-09-18	214.00	216.00	213.00	215.00	200.56	47,000
2023-09-15	215.00	216.50	213.00	214.00	199.62	72,326
2023-09-14	218.00	218.00	213.00	216.50	201.96	59,000
2023-09-13	218.00	218.50	215.00	216.00	201.49	15,002
2023-09-12	215.00	218.00	215.00	217.50	202.89	27,000
2023-09-11	217.00	220.00	212.50	215.50	201.02	70,010
2023-09-08	215.00	217.00	214.50	214.50	200.09	33,000
2023-09-07	217.00	217.00	215.00	215.00	200.56	40,100
2023-09-06	221.00	221.00	214.00	217.50	202.89	68,000
2023-09-05	222.00	222.00	219.00	221.00	206.15	38,000
2023-09-04	218.00	223.50	218.00	223.50	208.48	58,005
2023-09-01	221.50	221.50	218.50	219.00	204.29	33,045
2023-08-31	222.00	228.00	220.00	223.00	208.02	88,000
2023-08-30	214.00	222.00	214.00	222.00	207.09	117,045
2023-08-29	214.50	214.50	212.50	214.00	199.62	14,005
2023-08-28	220.50	221.00	213.50	214.00	199.62	59,022
2023-08-25	220.50	220.50	216.00	217.50	202.89	33,010
2023-08-24	215.00	221.50	213.00	218.00	203.35	89,011
2023-08-23	210.00	214.00	209.00	213.00	198.69	45,200
2023-08-22	213.00	213.00	207.50	210.00	195.89	153,000
2023-08-21	220.00	220.00	212.00	213.00	198.69	116,025
2023-08-18	223.00	223.00	219.50	220.00	205.22	39,100
2023-08-17	220.00	225.00	219.50	223.50	208.48	36,010
2023-08-16	218.00	222.50	218.00	220.00	205.22	32,000
2023-08-15	221.00	222.50	220.00	222.00	207.09	47,100
2023-08-14	223.00	223.00	218.00	219.50	204.75	102,105
2023-08-11	228.00	228.00	223.00	224.50	209.42	73,015
2023-08-10	231.50	231.50	224.00	228.00	212.68	91,013

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.