Apex Dynamics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 203.00 | 211.00 | 203.00 | 206.00 | 183.41 | 208,090 |
| 2022-05-16 | 205.00 | 205.50 | 202.00 | 202.50 | 180.29 | 98,030 |
| 2022-05-13 | 207.00 | 209.00 | 202.00 | 205.00 | 182.52 | 289,000 |
| 2022-05-12 | 208.00 | 208.50 | 203.00 | 207.00 | 184.30 | 520,000 |
| 2022-05-11 | 209.50 | 212.00 | 207.00 | 208.00 | 185.19 | 258,999 |
| 2022-05-10 | 204.50 | 215.00 | 203.00 | 211.50 | 188.30 | 410,000 |
| 2022-05-09 | 203.00 | 214.50 | 198.50 | 212.50 | 189.19 | 1,144,100 |
| 2022-05-06 | 230.00 | 231.00 | 225.00 | 230.00 | 204.77 | 41,647 |
| 2022-05-05 | 233.00 | 233.00 | 229.50 | 231.50 | 206.11 | 15,793 |
| 2022-05-04 | 235.00 | 235.00 | 229.50 | 230.50 | 205.22 | 24,214 |
| 2022-05-03 | 234.00 | 235.50 | 233.00 | 235.00 | 209.23 | 11,285 |
| 2022-04-29 | 238.50 | 238.50 | 234.00 | 235.00 | 209.23 | 21,042 |
| 2022-04-28 | 240.00 | 240.00 | 234.00 | 236.00 | 210.12 | 7,361 |
| 2022-04-27 | 248.00 | 248.00 | 238.00 | 240.00 | 213.68 | 19,400 |
| 2022-04-26 | 250.00 | 250.00 | 247.50 | 249.00 | 221.69 | 12,337 |
| 2022-04-25 | 250.50 | 253.00 | 246.50 | 250.00 | 222.58 | 82,322 |
| 2022-04-22 | 255.00 | 259.00 | 252.00 | 256.50 | 228.37 | 73,300 |
| 2022-04-21 | 256.00 | 260.00 | 256.00 | 258.50 | 230.15 | 19,860 |
| 2022-04-20 | 260.00 | 261.00 | 257.00 | 258.00 | 229.70 | 216,630 |
| 2022-04-19 | 265.50 | 265.50 | 260.00 | 261.00 | 232.37 | 174,020 |
| 2022-04-18 | 265.00 | 266.00 | 260.00 | 264.00 | 235.04 | 91,160 |
| 2022-04-15 | 265.00 | 268.00 | 255.00 | 265.50 | 236.38 | 157,855 |
| 2022-04-14 | 270.00 | 270.00 | 265.00 | 270.00 | 233.26 | 162,067 |
| 2022-04-13 | 269.00 | 270.00 | 267.50 | 270.00 | 233.26 | 26,402 |
| 2022-04-12 | 272.00 | 272.00 | 268.00 | 270.00 | 233.26 | 32,248 |
| 2022-04-11 | 270.00 | 275.00 | 269.50 | 272.00 | 234.99 | 28,727 |
| 2022-04-08 | 269.50 | 275.50 | 268.00 | 275.00 | 237.58 | 250,549 |
| 2022-04-07 | 271.00 | 271.00 | 267.00 | 268.50 | 231.97 | 46,793 |
| 2022-04-06 | 268.00 | 271.00 | 267.00 | 271.00 | 234.13 | 56,057 |
| 2022-04-01 | 270.00 | 271.00 | 262.50 | 269.00 | 232.40 | 62,280 |
| 2022-03-31 | 272.00 | 272.00 | 268.50 | 270.00 | 233.26 | 62,505 |
| 2022-03-30 | 272.00 | 272.00 | 269.50 | 271.00 | 234.13 | 73,008 |
| 2022-03-29 | 271.50 | 273.00 | 268.50 | 271.00 | 234.13 | 54,066 |
| 2022-03-28 | 268.50 | 271.50 | 268.00 | 270.50 | 233.70 | 40,565 |
| 2022-03-25 | 271.00 | 275.00 | 263.00 | 273.00 | 235.86 | 119,567 |
| 2022-03-24 | 280.00 | 281.00 | 270.00 | 278.00 | 240.18 | 80,794 |
| 2022-03-23 | 254.50 | 280.00 | 254.50 | 280.00 | 241.90 | 231,493 |
| 2022-03-22 | 239.00 | 265.50 | 239.00 | 264.50 | 228.51 | 131,311 |
| 2022-03-21 | 239.50 | 242.00 | 237.00 | 240.00 | 207.35 | 54,906 |
| 2022-03-18 | 230.00 | 243.00 | 218.50 | 242.00 | 209.07 | 216,455 |
| 2022-03-17 | 235.50 | 236.00 | 229.00 | 233.00 | 201.30 | 51,492 |
| 2022-03-16 | 238.00 | 238.00 | 232.00 | 233.00 | 201.30 | 28,727 |
| 2022-03-15 | 238.50 | 243.00 | 238.00 | 242.00 | 209.07 | 101,099 |
| 2022-03-14 | 245.00 | 245.00 | 237.00 | 239.50 | 206.91 | 83,041 |
| 2022-03-11 | 245.50 | 248.50 | 242.50 | 244.00 | 210.80 | 120,250 |
| 2022-03-10 | 250.00 | 253.50 | 242.50 | 246.00 | 212.53 | 106,591 |
| 2022-03-09 | 250.00 | 256.00 | 247.00 | 253.50 | 219.01 | 16,892 |
| 2022-03-08 | 261.00 | 261.50 | 249.00 | 250.00 | 215.99 | 87,735 |
| 2022-03-07 | 273.00 | 273.00 | 253.00 | 260.00 | 224.62 | 78,811 |
| 2022-03-04 | 273.50 | 274.00 | 270.50 | 270.50 | 233.70 | 19,621 |
| 2022-03-03 | 275.50 | 275.50 | 273.00 | 273.50 | 236.29 | 14,036 |
| 2022-03-02 | 283.00 | 284.50 | 273.50 | 275.00 | 237.58 | 47,935 |
| 2022-03-01 | 274.50 | 287.00 | 273.50 | 284.50 | 245.79 | 47,266 |
| 2022-02-25 | 272.00 | 274.50 | 271.50 | 273.00 | 235.86 | 14,840 |
| 2022-02-24 | 274.00 | 274.00 | 270.00 | 271.50 | 234.56 | 9,635 |
| 2022-02-23 | 273.00 | 273.50 | 271.00 | 273.50 | 236.29 | 12,911 |
| 2022-02-22 | 273.00 | 273.00 | 270.00 | 271.50 | 234.56 | 18,584 |
| 2022-02-21 | 272.00 | 273.00 | 270.00 | 271.50 | 234.56 | 15,606 |
| 2022-02-18 | 272.00 | 272.50 | 269.50 | 271.00 | 234.13 | 8,012 |
| 2022-02-17 | 273.00 | 273.00 | 270.00 | 270.00 | 233.26 | 9,200 |
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.