Apex Dynamics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	202.00	207.00	202.00	203.50	181.18	45,005
2023-02-08	203.00	207.00	202.50	206.50	183.85	69,000
2023-02-07	201.00	201.00	200.00	201.00	178.95	43,000
2023-02-06	204.50	204.50	203.00	204.50	182.07	7,000
2023-02-03	205.00	205.00	202.50	205.00	182.52	42,000
2023-02-02	200.00	206.50	199.00	205.00	182.52	104,000
2023-02-01	205.00	205.00	197.00	199.50	177.62	87,000
2023-01-31	200.00	200.50	199.50	200.00	178.06	29,000
2023-01-30	200.50	203.50	199.50	199.50	177.62	50,000
2023-01-17	197.00	200.00	197.00	198.50	176.73	13,003
2023-01-16	199.00	200.00	197.50	198.00	176.28	13,000
2023-01-13	197.50	197.50	196.00	197.50	175.84	7,000
2023-01-12	198.00	199.00	197.00	197.00	175.39	18,105
2023-01-11	204.00	204.00	195.00	199.50	177.62	40,005
2023-01-10	192.00	205.00	192.00	205.00	182.52	100,004
2023-01-09	184.50	187.00	184.00	187.00	166.49	15,089
2023-01-06	184.00	185.00	184.00	184.00	163.82	9,000
2023-01-05	185.00	185.00	184.00	184.00	163.82	20,000
2023-01-04	184.00	184.50	184.00	184.00	163.82	9,000
2023-01-03	183.00	184.00	183.00	184.00	163.82	10,000
2022-12-30	184.00	185.00	184.00	185.00	164.71	4,000
2022-12-29	182.00	184.00	182.00	183.00	162.93	7,001
2022-12-28	184.00	185.00	184.00	184.00	163.82	16,005
2022-12-27	184.00	185.00	184.00	185.00	164.71	4,000
2022-12-26	183.50	183.50	183.50	183.50	163.37	1,000
2022-12-23	184.00	184.00	184.00	184.00	163.82	11,000
2022-12-22	187.50	188.00	185.50	186.00	165.60	13,000
2022-12-21	185.00	186.00	185.00	185.00	164.71	9,000
2022-12-20	187.00	187.00	185.00	185.00	164.71	13,000
2022-12-19	188.00	188.00	188.00	188.00	167.38	3,000
2022-12-16	190.00	190.00	188.00	188.00	167.38	9,000
2022-12-15	190.50	190.50	190.50	190.50	169.61	2,000
2022-12-14	189.50	190.50	189.00	190.50	169.61	11,050
2022-12-13	188.00	188.00	185.00	187.00	166.49	18,010
2022-12-12	185.00	188.00	185.00	188.00	167.38	7,040
2022-12-09	188.00	188.00	186.00	186.50	166.04	8,000
2022-12-08	187.00	187.00	187.00	187.00	166.49	1,000
2022-12-07	188.50	188.50	188.00	188.00	167.38	7,001
2022-12-06	188.50	190.50	188.50	190.50	169.61	21,001
2022-12-05	188.50	189.00	188.50	189.00	168.27	18,000
2022-12-02	188.00	188.50	187.00	188.00	167.38	8,000
2022-12-01	188.50	190.00	188.50	189.00	168.27	9,000
2022-11-30	184.00	188.50	184.00	188.50	167.83	18,000
2022-11-29	183.00	185.00	183.00	184.00	163.82	8,020
2022-11-28	185.00	185.00	185.00	185.00	164.71	3,000
2022-11-25	185.00	188.50	185.00	185.50	165.15	4,000
2022-11-24	186.00	188.00	186.00	188.00	167.38	20,100
2022-11-23	187.50	187.50	185.00	185.00	164.71	5,000
2022-11-22	185.00	185.00	185.00	185.00	164.71	4,000
2022-11-21	186.00	186.00	185.00	185.00	164.71	9,100
2022-11-18	185.00	185.00	184.00	184.00	163.82	12,000
2022-11-17	182.00	185.00	182.00	185.00	164.71	10,000
2022-11-16	186.00	188.50	185.00	185.00	164.71	12,050
2022-11-15	184.50	191.00	184.00	191.00	170.05	261,005
2022-11-14	185.00	185.00	184.00	185.00	164.71	21,080
2022-11-11	185.00	188.50	182.50	184.50	164.26	38,000
2022-11-10	182.00	182.50	180.00	182.50	162.48	12,000
2022-11-09	184.50	185.50	182.00	182.50	162.48	16,000
2022-11-08	184.50	187.50	184.50	187.50	166.94	17,000
2022-11-07	185.00	185.50	184.00	184.50	164.26	13,002

← NewerPage 16 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.