Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 751.00
-23.00 (-2.97%)
Feb 2, 2026, 1:35 PM CST
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 800.00 | 801.00 | 762.00 | 774.00 | 774.00 | -3.25% | 517,779 |
| Jan 29, 2026 | 839.00 | 843.00 | 797.00 | 800.00 | 800.00 | -0.62% | 830,580 |
| Jan 28, 2026 | 820.00 | 823.00 | 789.00 | 805.00 | 805.00 | -0.98% | 700,573 |
| Jan 27, 2026 | 807.00 | 837.00 | 807.00 | 813.00 | 813.00 | 0.87% | 922,375 |
| Jan 26, 2026 | 770.00 | 832.00 | 759.00 | 806.00 | 806.00 | 6.19% | 1,252,181 |
| Jan 23, 2026 | 751.00 | 775.00 | 751.00 | 759.00 | 759.00 | 0.93% | 500,038 |
| Jan 22, 2026 | 776.00 | 777.00 | 744.00 | 752.00 | 752.00 | -0.13% | 381,527 |
| Jan 21, 2026 | 747.00 | 764.00 | 733.00 | 753.00 | 753.00 | 0.13% | 456,348 |
| Jan 20, 2026 | 743.00 | 761.00 | 738.00 | 752.00 | 752.00 | 1.21% | 342,705 |
| Jan 19, 2026 | 737.00 | 757.00 | 731.00 | 743.00 | 743.00 | 0.95% | 533,284 |
| Jan 16, 2026 | 725.00 | 746.00 | 725.00 | 736.00 | 736.00 | 2.22% | 522,957 |
| Jan 15, 2026 | 729.00 | 729.00 | 712.00 | 720.00 | 720.00 | -0.69% | 211,434 |
| Jan 14, 2026 | 726.00 | 726.00 | 706.00 | 725.00 | 725.00 | 0.97% | 336,951 |
| Jan 13, 2026 | 703.00 | 732.00 | 698.00 | 718.00 | 718.00 | 2.57% | 725,425 |
| Jan 12, 2026 | 691.00 | 700.00 | 683.00 | 700.00 | 700.00 | 1.16% | 319,751 |
| Jan 9, 2026 | 698.00 | 702.00 | 669.00 | 692.00 | 692.00 | -1.42% | 504,485 |
| Jan 8, 2026 | 652.00 | 708.00 | 652.00 | 702.00 | 702.00 | 9.01% | 1,357,955 |
| Jan 7, 2026 | 643.00 | 648.00 | 636.00 | 644.00 | 644.00 | 0.47% | 190,368 |
| Jan 6, 2026 | 650.00 | 671.00 | 638.00 | 641.00 | 641.00 | -1.69% | 307,500 |
| Jan 5, 2026 | 658.00 | 664.00 | 640.00 | 652.00 | 652.00 | -0.61% | 220,064 |
| Jan 2, 2026 | 651.00 | 664.00 | 651.00 | 656.00 | 656.00 | 0.61% | 171,194 |
| Dec 31, 2025 | 641.00 | 655.00 | 641.00 | 652.00 | 652.00 | 0.93% | 58,969 |
| Dec 30, 2025 | 644.00 | 650.00 | 640.00 | 646.00 | 646.00 | -0.92% | 105,209 |
| Dec 29, 2025 | 648.00 | 653.00 | 643.00 | 652.00 | 652.00 | -0.31% | 77,500 |
| Dec 26, 2025 | 639.00 | 656.00 | 639.00 | 654.00 | 654.00 | 2.67% | 170,083 |
| Dec 24, 2025 | 635.00 | 657.00 | 635.00 | 637.00 | 637.00 | 0.16% | 223,737 |
| Dec 23, 2025 | 626.00 | 639.00 | 626.00 | 636.00 | 636.00 | 1.27% | 115,286 |
| Dec 22, 2025 | 630.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.32% | 86,323 |
| Dec 19, 2025 | 631.00 | 645.00 | 624.00 | 630.00 | 630.00 | 0.32% | 96,990 |
| Dec 18, 2025 | 630.00 | 634.00 | 624.00 | 628.00 | 628.00 | -1.10% | 52,819 |
| Dec 17, 2025 | 642.00 | 650.00 | 633.00 | 635.00 | 635.00 | -1.09% | 166,728 |
| Dec 16, 2025 | 653.00 | 660.00 | 640.00 | 642.00 | 642.00 | -2.73% | 152,177 |
| Dec 15, 2025 | 660.00 | 663.00 | 654.00 | 660.00 | 660.00 | -2.08% | 109,031 |
| Dec 12, 2025 | 679.00 | 692.00 | 662.00 | 674.00 | 674.00 | -0.30% | 252,086 |
| Dec 11, 2025 | 679.00 | 687.00 | 676.00 | 676.00 | 676.00 | -0.44% | 186,506 |
| Dec 10, 2025 | 680.00 | 685.00 | 675.00 | 679.00 | 679.00 | -0.15% | 125,189 |
| Dec 9, 2025 | 678.00 | 680.00 | 667.00 | 680.00 | 680.00 | 0.74% | 245,564 |
| Dec 8, 2025 | 686.00 | 688.00 | 662.00 | 675.00 | 675.00 | -1.60% | 527,290 |
| Dec 5, 2025 | 677.00 | 704.00 | 671.00 | 686.00 | 686.00 | 7.19% | 1,750,265 |
| Dec 4, 2025 | 648.00 | 670.00 | 640.00 | 640.00 | 640.00 | 2.40% | 793,309 |
| Dec 3, 2025 | 635.00 | 646.00 | 622.00 | 625.00 | 625.00 | -0.64% | 157,463 |
| Dec 2, 2025 | 626.00 | 652.00 | 626.00 | 629.00 | 629.00 | 0.64% | 264,661 |
| Dec 1, 2025 | 635.00 | 639.00 | 618.00 | 625.00 | 625.00 | -2.50% | 172,199 |
| Nov 28, 2025 | 620.00 | 648.00 | 617.00 | 641.00 | 641.00 | 3.39% | 211,208 |
| Nov 27, 2025 | 631.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.12% | 157,005 |
| Nov 26, 2025 | 621.00 | 650.00 | 621.00 | 627.00 | 627.00 | 2.12% | 181,291 |
| Nov 25, 2025 | 619.00 | 624.00 | 611.00 | 614.00 | 614.00 | 0.82% | 85,734 |
| Nov 24, 2025 | 611.00 | 622.00 | 604.00 | 609.00 | 609.00 | 0.16% | 107,799 |
| Nov 21, 2025 | 641.00 | 641.00 | 601.00 | 608.00 | 608.00 | -6.46% | 233,681 |
| Nov 20, 2025 | 630.00 | 651.00 | 621.00 | 650.00 | 650.00 | 5.35% | 253,855 |