Apex Dynamics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	272.00	272.00	271.00	271.00	234.13	5,305
2022-02-15	269.50	272.00	269.50	271.50	234.56	9,140
2022-02-14	270.50	272.00	269.50	269.50	232.83	16,645
2022-02-11	273.50	273.50	271.00	273.00	235.86	17,504
2022-02-10	273.50	273.50	271.00	272.00	234.99	27,569
2022-02-09	271.00	273.50	271.00	273.50	236.29	18,460
2022-02-08	273.00	273.50	271.50	272.50	235.42	21,150
2022-02-07	272.50	275.00	272.00	272.50	235.42	21,005
2022-01-26	273.00	275.00	273.00	274.50	237.15	16,010
2022-01-25	276.00	276.00	273.00	276.00	238.45	30,320
2022-01-24	274.00	276.50	273.00	275.00	237.58	16,270
2022-01-21	276.50	276.50	274.00	274.00	236.72	8,012
2022-01-20	274.00	276.50	274.00	274.50	237.15	12,010
2022-01-19	274.00	276.50	274.00	274.00	236.72	14,050
2022-01-18	276.00	276.50	274.00	276.50	238.88	26,150
2022-01-17	274.00	278.50	274.00	277.00	239.31	19,300
2022-01-14	274.00	277.00	274.00	274.00	236.72	4,400
2022-01-13	275.00	279.50	274.50	276.00	238.45	9,601
2022-01-12	274.00	278.00	274.00	278.00	240.18	8,466
2022-01-11	275.00	277.00	274.00	276.00	238.45	8,100
2022-01-10	276.00	276.00	276.00	276.00	238.45	0
2022-01-07	279.00	279.00	275.00	276.00	238.45	28,925
2022-01-06	278.00	283.00	277.00	278.50	240.61	10,514
2022-01-05	282.50	283.00	278.50	279.50	241.47	19,731
2022-01-04	282.50	284.00	279.00	283.00	244.50	71,639
2022-01-03	283.00	285.00	279.00	279.00	241.04	28,169
2021-12-30	279.50	280.50	275.00	278.00	240.18	20,839
2021-12-29	279.50	279.50	276.00	276.00	238.45	6,500
2021-12-28	278.50	279.50	276.50	276.50	238.88	9,759
2021-12-27	279.00	280.00	275.00	278.50	240.61	15,900
2021-12-24	273.00	276.50	273.00	274.50	237.15	12,200
2021-12-23	272.00	279.00	272.00	274.00	236.72	35,420
2021-12-22	272.50	273.50	272.50	273.50	236.29	2,100
2021-12-21	275.00	275.00	272.00	273.00	235.86	7,860
2021-12-20	275.00	275.00	272.00	274.00	236.72	15,016
2021-12-17	272.50	275.00	272.50	274.00	236.72	19,740
2021-12-16	274.00	275.50	273.00	274.00	236.72	14,918
2021-12-15	277.00	277.00	274.00	275.00	237.58	13,805
2021-12-14	278.00	278.00	275.00	277.00	239.31	9,999
2021-12-13	275.00	283.50	275.00	278.00	240.18	59,160
2021-12-10	274.00	275.50	271.50	275.00	237.58	17,887
2021-12-09	270.50	270.50	270.50	270.50	233.70	2,000
2021-12-08	270.00	272.00	270.00	272.00	234.99	5,830
2021-12-07	274.00	274.50	270.50	274.00	236.72	9,259
2021-12-06	275.00	275.00	274.50	275.00	237.58	3,250
2021-12-03	273.00	275.50	273.00	274.50	237.15	8,500
2021-12-02	274.50	274.50	273.50	273.50	236.29	7,850
2021-12-01	275.50	275.50	273.50	274.00	236.72	3,532
2021-11-30	276.50	276.50	274.00	275.00	237.58	24,617
2021-11-29	270.00	276.00	270.00	274.00	236.72	23,120
2021-11-26	276.50	276.50	270.00	273.00	235.86	19,270
2021-11-25	272.00	274.00	270.50	272.50	235.42	21,200
2021-11-24	277.50	277.50	271.00	273.00	235.86	10,604
2021-11-23	273.50	276.00	272.00	273.00	235.86	14,320
2021-11-22	275.00	279.00	273.00	275.00	237.58	23,115
2021-11-19	272.00	277.50	272.00	273.00	235.86	9,480
2021-11-18	278.00	278.00	272.50	277.50	239.74	30,050
2021-11-17	278.50	278.50	270.00	278.00	240.18	5,666
2021-11-16	272.00	278.00	271.50	273.00	235.86	25,643
2021-11-15	273.00	277.50	272.00	277.00	239.31	11,520

← NewerPage 20 of 21 · 1,215 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.