Apex Dynamics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	234.00	236.00	232.50	233.00	217.35	63,202
2023-08-08	241.00	242.50	235.00	236.50	220.61	58,000
2023-08-07	233.00	241.50	233.00	239.00	222.94	76,012
2023-08-04	237.50	238.00	233.00	235.50	219.68	58,010
2023-08-02	245.00	245.00	231.00	232.00	216.41	163,023
2023-08-01	245.00	245.00	239.00	242.00	225.74	92,115
2023-07-31	238.50	248.50	237.50	245.00	228.54	347,015
2023-07-28	236.00	236.00	231.50	233.50	217.81	113,330
2023-07-27	235.00	241.50	233.50	236.50	220.61	107,008
2023-07-26	232.50	239.00	232.00	236.50	220.61	174,462
2023-07-25	234.50	236.00	231.00	232.00	216.41	171,123
2023-07-24	247.50	247.50	230.00	230.50	215.01	429,242
2023-07-21	249.00	249.00	244.00	247.50	230.87	100,058
2023-07-20	246.00	250.00	243.00	249.50	232.74	125,181
2023-07-19	251.00	256.00	243.00	245.00	228.54	244,062
2023-07-18	251.00	251.50	241.50	245.00	228.54	355,175
2023-07-17	259.00	259.00	250.00	250.50	233.67	341,008
2023-07-14	260.00	263.50	257.00	258.00	240.67	366,050
2023-07-13	267.00	271.50	256.50	256.50	239.27	520,363
2023-07-12	270.00	273.00	259.50	264.00	246.26	544,206
2023-07-11	259.00	274.50	256.00	270.00	251.86	983,151
2023-07-10	264.50	268.00	251.50	253.00	236.00	753,301
2023-07-07	265.00	272.00	261.50	263.50	245.80	654,606
2023-07-06	277.00	283.00	265.00	267.50	249.53	989,136
2023-07-05	268.00	286.50	260.00	273.00	254.66	1,691,686
2023-07-04	268.00	268.00	258.00	266.00	248.13	2,584,424
2023-07-03	235.00	244.00	234.50	244.00	227.61	503,303
2023-06-30	212.00	223.00	212.00	222.00	207.09	531,011
2023-06-29	210.00	210.00	205.00	208.00	194.03	50,120
2023-06-28	213.00	213.00	207.50	208.50	194.49	66,006
2023-06-27	214.50	215.00	209.00	211.50	197.29	61,015
2023-06-26	208.00	224.00	208.00	215.00	200.56	493,310
2023-06-21	200.00	206.00	199.00	206.00	192.16	277,000
2023-06-20	197.00	200.00	197.00	199.50	186.10	17,214
2023-06-19	197.50	200.00	197.50	199.50	186.10	30,020
2023-06-16	202.00	202.00	200.00	200.00	186.56	53,000
2023-06-15	194.00	201.00	194.00	201.00	187.50	73,150
2023-06-14	195.00	196.00	195.00	195.00	181.90	11,000
2023-06-13	196.00	197.50	196.00	196.00	182.83	14,006
2023-06-12	197.50	197.50	197.00	197.50	184.23	10,100
2023-06-09	196.50	198.00	196.00	197.50	184.23	25,000
2023-06-08	198.00	200.00	197.00	197.50	184.23	31,046
2023-06-07	196.50	198.00	196.50	197.50	184.23	17,000
2023-06-06	196.00	196.00	192.00	194.50	181.43	27,000
2023-06-05	194.00	197.00	193.50	196.50	183.30	13,000
2023-06-02	193.50	194.50	193.50	194.00	180.97	12,000
2023-06-01	193.50	194.50	192.00	193.50	180.50	23,200
2023-05-31	196.00	196.00	193.50	193.50	180.50	28,200
2023-05-30	196.00	196.50	195.00	196.50	183.30	10,125
2023-05-29	197.00	197.00	196.00	196.00	182.83	7,006
2023-05-26	195.00	196.00	194.50	196.00	182.83	9,010
2023-05-25	199.00	199.00	192.50	194.50	181.43	46,311
2023-05-24	200.00	200.00	197.00	200.00	186.56	53,000
2023-05-23	200.00	201.00	199.50	200.50	187.03	37,000
2023-05-22	199.50	200.00	198.50	199.00	185.63	17,000
2023-05-19	200.00	201.50	198.50	198.50	185.16	36,100
2023-05-18	202.00	202.00	200.00	200.00	186.56	23,000
2023-05-17	198.00	206.00	198.00	202.00	188.43	74,000
2023-05-16	195.50	198.50	195.50	198.00	184.70	18,180
2023-05-15	197.00	197.00	193.50	195.50	182.37	19,320

← NewerPage 14 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.