Apex Dynamics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	197.50	197.50	195.00	197.50	184.23	12,025
2023-05-11	197.00	197.50	196.00	197.50	184.23	15,000
2023-05-10	200.50	200.50	195.00	197.00	183.77	105,150
2023-05-09	206.00	206.00	204.00	204.00	190.29	25,010
2023-05-08	211.00	211.00	207.00	207.00	193.09	38,000
2023-05-05	214.00	214.00	211.00	211.00	196.82	27,010
2023-05-04	214.00	214.50	213.00	213.00	198.69	20,000
2023-05-03	213.00	215.50	213.00	213.00	198.69	26,000
2023-05-02	217.00	217.00	214.00	215.00	200.56	28,007
2023-04-28	218.50	219.00	216.50	217.00	202.42	46,018
2023-04-27	212.50	216.50	211.50	216.50	201.96	52,100
2023-04-26	209.00	213.50	208.50	213.50	199.16	30,115
2023-04-25	215.00	215.00	208.00	209.00	194.96	37,300
2023-04-24	215.00	215.00	212.00	212.00	197.76	33,000
2023-04-21	214.00	219.00	212.00	212.00	197.76	48,015
2023-04-20	211.00	217.00	206.00	214.00	199.62	93,000
2023-04-19	214.00	216.00	213.00	213.00	198.69	42,000
2023-04-18	218.50	218.50	214.00	214.00	199.62	76,001
2023-04-17	216.50	220.50	215.00	217.50	202.89	69,005
2023-04-14	220.50	222.50	219.50	220.50	205.69	50,003
2023-04-13	223.00	223.00	215.00	218.00	203.35	77,001
2023-04-12	224.00	225.00	223.00	224.00	208.95	88,300
2023-04-11	225.00	225.50	222.50	223.00	208.02	71,155
2023-04-10	216.00	227.00	216.00	223.00	208.02	179,266
2023-04-07	217.50	219.50	215.50	216.00	201.49	67,590
2023-04-06	210.00	223.00	210.00	217.00	202.42	264,000
2023-03-31	210.00	210.00	206.50	209.00	194.96	54,000
2023-03-30	213.00	213.00	209.50	210.00	195.89	35,150
2023-03-29	205.50	213.00	205.50	213.00	198.69	106,000
2023-03-28	206.00	206.00	204.50	204.50	190.76	33,100
2023-03-27	210.00	210.00	207.50	208.00	194.03	43,030
2023-03-24	209.50	210.00	206.50	210.00	195.89	57,015
2023-03-23	212.50	220.00	212.50	219.50	195.43	132,000
2023-03-22	212.00	215.00	212.00	214.50	190.97	29,036
2023-03-21	211.50	213.50	211.50	211.50	188.30	41,150
2023-03-20	215.00	216.50	209.00	211.00	187.86	40,000
2023-03-17	211.00	215.50	210.00	211.00	187.86	40,001
2023-03-16	219.50	219.50	206.00	210.00	186.97	91,069
2023-03-15	223.00	223.00	218.00	219.50	195.43	44,000
2023-03-14	224.00	224.00	218.00	220.00	195.87	80,000
2023-03-13	225.50	230.00	218.00	225.00	200.32	241,002
2023-03-10	229.50	230.00	224.00	225.50	200.77	95,140
2023-03-09	230.00	231.00	223.00	230.00	204.77	117,022
2023-03-08	225.00	229.00	225.00	228.00	202.99	99,070
2023-03-07	228.00	233.00	223.00	227.00	202.10	183,125
2023-03-06	218.00	230.00	218.00	229.00	203.88	262,101
2023-03-03	208.00	212.00	208.00	212.00	188.75	118,004
2023-03-02	203.00	209.00	203.00	207.00	184.30	123,000
2023-03-01	203.00	203.00	202.00	203.00	180.74	15,005
2023-02-24	202.00	202.00	200.50	201.00	178.95	11,000
2023-02-23	200.00	202.50	199.50	202.50	180.29	41,001
2023-02-22	200.00	200.00	198.00	199.50	177.62	10,000
2023-02-21	200.00	205.00	198.00	200.00	178.06	28,000
2023-02-20	200.00	200.00	199.00	199.00	177.17	26,000
2023-02-17	200.00	201.00	199.00	200.00	178.06	14,000
2023-02-16	200.00	201.00	200.00	201.00	178.95	10,000
2023-02-15	200.00	201.00	199.50	200.00	178.06	13,000
2023-02-14	198.50	203.00	198.50	202.00	179.84	10,000
2023-02-13	200.50	200.50	199.00	199.50	177.62	30,000
2023-02-10	203.50	203.50	200.50	201.50	179.40	18,001

← NewerPage 15 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.