Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 201.50 | 204.00 | 201.50 | 202.50 | 180.29 | 17,039 |
| 2022-08-09 | 207.00 | 207.00 | 199.50 | 201.50 | 179.40 | 109,000 |
| 2022-08-08 | 208.50 | 210.00 | 207.00 | 207.00 | 184.30 | 12,000 |
| 2022-08-05 | 205.50 | 214.50 | 205.50 | 211.00 | 187.86 | 26,000 |
| 2022-08-04 | 205.50 | 205.50 | 203.50 | 205.50 | 182.96 | 14,000 |
| 2022-08-03 | 210.00 | 210.00 | 207.00 | 207.00 | 184.30 | 8,059 |
| 2022-08-02 | 208.50 | 208.50 | 206.00 | 208.00 | 185.19 | 20,018 |
| 2022-08-01 | 214.00 | 214.00 | 209.50 | 210.50 | 187.41 | 11,000 |
| 2022-07-29 | 210.00 | 210.00 | 209.00 | 209.50 | 186.52 | 43,000 |
| 2022-07-28 | 213.00 | 214.00 | 210.00 | 210.50 | 187.41 | 33,000 |
| 2022-07-27 | 213.00 | 213.00 | 212.50 | 213.00 | 189.64 | 9,295 |
| 2022-07-26 | 213.00 | 214.00 | 213.00 | 214.00 | 190.53 | 8,000 |
| 2022-07-25 | 215.00 | 215.00 | 211.50 | 213.00 | 189.64 | 16,000 |
| 2022-07-22 | 213.00 | 215.50 | 213.00 | 215.50 | 191.86 | 46,178 |
| 2022-07-21 | 211.50 | 213.00 | 211.50 | 212.50 | 189.19 | 20,200 |
| 2022-07-20 | 215.00 | 215.00 | 210.00 | 212.00 | 188.75 | 41,000 |
| 2022-07-19 | 212.00 | 212.50 | 209.50 | 212.00 | 188.75 | 38,000 |
| 2022-07-18 | 215.50 | 215.50 | 212.50 | 214.00 | 190.53 | 24,000 |
| 2022-07-15 | 216.00 | 216.00 | 212.00 | 214.00 | 190.53 | 20,000 |
| 2022-07-14 | 213.50 | 215.00 | 210.50 | 214.00 | 190.53 | 23,000 |
| 2022-07-13 | 213.00 | 215.00 | 209.00 | 215.00 | 191.42 | 41,000 |
| 2022-07-12 | 210.50 | 210.50 | 208.00 | 208.50 | 185.63 | 12,000 |
| 2022-07-11 | 220.00 | 220.00 | 216.50 | 217.00 | 193.20 | 17,000 |
| 2022-07-08 | 219.00 | 220.00 | 215.00 | 219.00 | 194.98 | 29,000 |
| 2022-07-07 | 213.00 | 220.00 | 211.00 | 219.00 | 194.98 | 68,050 |
| 2022-07-06 | 213.50 | 213.50 | 209.50 | 209.50 | 186.52 | 26,000 |
| 2022-07-05 | 215.00 | 215.50 | 209.00 | 212.50 | 189.19 | 20,050 |
| 2022-07-04 | 209.00 | 212.00 | 206.00 | 212.00 | 188.75 | 44,000 |
| 2022-07-01 | 216.00 | 216.00 | 209.00 | 209.00 | 186.08 | 67,140 |
| 2022-06-30 | 217.00 | 219.00 | 213.00 | 219.00 | 194.98 | 58,000 |
| 2022-06-29 | 223.50 | 223.50 | 218.00 | 220.00 | 195.87 | 71,000 |
| 2022-06-28 | 225.00 | 227.00 | 223.00 | 225.50 | 200.77 | 36,100 |
| 2022-06-27 | 224.50 | 228.00 | 223.00 | 226.50 | 201.66 | 79,010 |
| 2022-06-24 | 223.00 | 223.00 | 219.00 | 221.50 | 197.21 | 46,001 |
| 2022-06-23 | 222.00 | 222.50 | 216.50 | 217.50 | 193.64 | 85,100 |
| 2022-06-22 | 228.00 | 228.00 | 222.00 | 224.00 | 199.43 | 73,000 |
| 2022-06-21 | 229.00 | 231.00 | 227.00 | 227.50 | 202.55 | 90,000 |
| 2022-06-20 | 228.00 | 229.00 | 222.00 | 227.00 | 202.10 | 138,047 |
| 2022-06-17 | 233.00 | 235.50 | 225.50 | 230.00 | 204.77 | 161,000 |
| 2022-06-16 | 242.00 | 248.00 | 234.00 | 236.00 | 210.12 | 287,155 |
| 2022-06-15 | 230.00 | 243.50 | 230.00 | 241.00 | 214.57 | 310,018 |
| 2022-06-14 | 229.50 | 235.50 | 223.50 | 233.00 | 207.44 | 288,200 |
| 2022-06-13 | 223.00 | 239.00 | 220.00 | 234.00 | 208.33 | 462,062 |
| 2022-06-10 | 217.50 | 227.00 | 216.00 | 226.50 | 201.66 | 245,000 |
| 2022-06-09 | 214.00 | 219.00 | 213.00 | 218.50 | 194.54 | 131,010 |
| 2022-06-08 | 219.00 | 220.00 | 215.00 | 215.00 | 191.42 | 134,200 |
| 2022-06-07 | 221.00 | 221.00 | 214.50 | 217.00 | 193.20 | 151,104 |
| 2022-06-06 | 221.50 | 224.50 | 217.50 | 221.00 | 196.76 | 268,009 |
| 2022-06-02 | 210.50 | 225.50 | 210.50 | 221.50 | 197.21 | 500,004 |
| 2022-06-01 | 205.00 | 210.50 | 205.00 | 210.00 | 186.97 | 151,200 |
| 2022-05-31 | 203.50 | 205.00 | 203.50 | 204.50 | 182.07 | 31,100 |
| 2022-05-30 | 205.00 | 205.50 | 204.00 | 204.00 | 181.63 | 59,050 |
| 2022-05-27 | 204.00 | 204.00 | 203.50 | 203.50 | 181.18 | 28,250 |
| 2022-05-26 | 206.00 | 206.50 | 203.00 | 203.50 | 181.18 | 85,000 |
| 2022-05-25 | 207.00 | 207.50 | 205.00 | 206.00 | 183.41 | 21,000 |
| 2022-05-24 | 209.00 | 209.00 | 204.50 | 207.00 | 184.30 | 70,000 |
| 2022-05-23 | 204.50 | 211.50 | 204.50 | 209.50 | 186.52 | 193,000 |
| 2022-05-20 | 204.00 | 205.00 | 203.00 | 203.00 | 180.74 | 43,000 |
| 2022-05-19 | 203.00 | 204.00 | 202.00 | 203.00 | 180.74 | 53,050 |
| 2022-05-18 | 208.00 | 208.50 | 205.00 | 206.00 | 183.41 | 88,000 |
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.