Apex Dynamics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	179.00	183.00	179.00	183.00	162.93	5,000
2022-11-03	182.00	182.50	180.00	182.50	162.48	28,020
2022-11-02	176.50	182.00	176.50	182.00	162.04	23,012
2022-11-01	173.00	175.00	173.00	174.00	154.92	7,000
2022-10-31	171.50	172.00	171.00	172.00	153.14	26,100
2022-10-28	170.00	170.00	170.00	170.00	151.35	5,000
2022-10-27	166.00	172.00	165.00	172.00	153.14	33,057
2022-10-26	167.50	169.50	165.00	169.00	150.46	32,000
2022-10-25	174.00	174.00	166.50	167.00	148.68	30,021
2022-10-24	174.50	175.50	170.50	170.50	151.80	40,000
2022-10-21	168.50	171.00	168.00	171.00	152.24	8,420
2022-10-20	175.50	175.50	167.00	169.50	150.91	83,035
2022-10-19	185.00	185.50	178.00	178.00	158.48	29,000
2022-10-18	187.00	188.00	187.00	187.50	166.94	4,000
2022-10-17	185.00	189.50	183.00	185.00	164.71	8,000
2022-10-14	189.50	190.00	189.00	189.50	168.72	9,000
2022-10-13	192.50	192.50	185.00	187.00	166.49	19,000
2022-10-12	195.00	195.00	191.50	194.50	173.17	30,000
2022-10-11	195.50	198.00	190.50	195.00	173.61	73,000
2022-10-07	200.00	200.00	199.00	199.50	177.62	7,000
2022-10-06	200.00	200.50	199.50	200.50	178.51	21,000
2022-10-05	200.00	201.50	199.00	200.00	178.06	28,000
2022-10-04	201.00	201.00	200.00	200.00	178.06	13,000
2022-10-03	200.00	201.00	199.50	199.50	177.62	6,020
2022-09-30	199.50	201.00	198.50	200.00	178.06	21,006
2022-09-29	202.50	202.50	201.00	202.00	179.84	4,050
2022-09-28	201.50	202.50	199.50	201.50	179.40	45,000
2022-09-27	204.50	204.50	204.50	204.50	182.07	1,000
2022-09-26	205.00	205.00	200.50	201.00	178.95	17,050
2022-09-23	207.00	207.00	203.50	205.00	182.52	9,000
2022-09-22	205.00	206.00	199.00	205.50	182.96	58,010
2022-09-21	208.00	208.00	207.50	207.50	184.74	4,000
2022-09-20	205.00	208.00	205.00	208.00	185.19	9,000
2022-09-19	208.00	208.00	208.00	208.00	185.19	0
2022-09-16	207.50	208.00	206.00	208.00	185.19	6,000
2022-09-15	208.50	209.00	208.50	209.00	186.08	2,000
2022-09-14	205.00	208.00	205.00	208.00	185.19	7,050
2022-09-13	207.00	210.00	207.00	208.00	185.19	16,000
2022-09-12	210.00	210.00	209.00	209.00	186.08	32,000
2022-09-08	205.00	206.00	202.00	206.00	183.41	46,100
2022-09-07	208.00	208.50	205.50	208.50	185.63	21,000
2022-09-06	210.00	210.00	208.50	209.00	186.08	18,000
2022-09-05	210.50	211.50	210.00	210.00	186.97	28,000
2022-09-02	208.50	211.00	208.00	210.50	187.41	27,170
2022-09-01	209.50	209.50	208.00	209.00	186.08	30,000
2022-08-31	210.00	212.00	209.50	211.50	188.30	24,000
2022-08-30	212.00	212.00	209.00	211.50	188.30	36,000
2022-08-29	212.00	212.00	208.00	210.00	186.97	47,000
2022-08-26	208.00	214.50	208.00	214.00	190.53	131,051
2022-08-25	202.00	206.50	202.00	206.00	183.41	35,000
2022-08-24	201.50	202.00	201.50	202.00	179.84	4,010
2022-08-23	200.00	203.00	200.00	201.50	179.40	43,000
2022-08-22	204.50	204.50	201.00	201.50	179.40	19,000
2022-08-19	202.50	205.50	202.50	203.50	181.18	29,060
2022-08-18	201.00	203.00	201.00	202.50	180.29	17,100
2022-08-17	203.50	204.00	200.00	201.50	179.40	64,100
2022-08-16	209.00	209.00	203.50	203.50	181.18	26,008
2022-08-15	206.00	208.00	205.50	207.00	184.30	16,085
2022-08-12	202.00	206.00	202.00	205.00	182.52	17,000
2022-08-11	203.50	204.00	202.50	203.00	180.74	13,000

← NewerPage 17 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.