Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 631.00
-10.00 (-1.56%)
At close: Mar 13, 2026
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 632.00 | 641.00 | 625.00 | 631.00 | 631.00 | -1.56% | 283,697 |
| Mar 12, 2026 | 640.00 | 654.00 | 633.00 | 641.00 | 641.00 | -1.38% | 159,907 |
| Mar 11, 2026 | 635.00 | 650.00 | 632.00 | 650.00 | 650.00 | 3.50% | 148,799 |
| Mar 10, 2026 | 631.00 | 649.00 | 628.00 | 628.00 | 628.00 | 0.16% | 116,064 |
| Mar 9, 2026 | 606.00 | 636.00 | 592.00 | 627.00 | 627.00 | -4.57% | 389,612 |
| Mar 6, 2026 | 657.00 | 659.00 | 640.00 | 657.00 | 657.00 | 0.92% | 154,264 |
| Mar 5, 2026 | 640.00 | 664.00 | 640.00 | 651.00 | 651.00 | 3.83% | 250,236 |
| Mar 4, 2026 | 664.00 | 664.00 | 614.00 | 627.00 | 627.00 | -6.28% | 594,885 |
| Mar 3, 2026 | 693.00 | 703.00 | 648.00 | 669.00 | 669.00 | -3.88% | 658,622 |
| Mar 2, 2026 | 687.00 | 705.00 | 675.00 | 696.00 | 696.00 | - | 423,867 |
| Feb 26, 2026 | 708.00 | 710.00 | 692.00 | 696.00 | 696.00 | -0.85% | 236,498 |
| Feb 25, 2026 | 711.00 | 713.00 | 699.00 | 702.00 | 702.00 | -0.28% | 176,848 |
| Feb 24, 2026 | 700.00 | 709.00 | 697.00 | 704.00 | 704.00 | 0.28% | 145,410 |
| Feb 23, 2026 | 711.00 | 711.00 | 692.00 | 702.00 | 702.00 | 1.89% | 224,857 |
| Feb 11, 2026 | 679.00 | 690.00 | 679.00 | 689.00 | 689.00 | 0.88% | 125,099 |
| Feb 10, 2026 | 684.00 | 690.00 | 670.00 | 683.00 | 683.00 | -0.15% | 178,013 |
| Feb 9, 2026 | 689.00 | 689.00 | 674.00 | 684.00 | 684.00 | 2.86% | 143,094 |
| Feb 6, 2026 | 685.00 | 685.00 | 658.00 | 665.00 | 665.00 | -3.90% | 333,289 |
| Feb 5, 2026 | 714.00 | 714.00 | 687.00 | 692.00 | 692.00 | -3.89% | 363,305 |
| Feb 4, 2026 | 740.00 | 741.00 | 718.00 | 720.00 | 720.00 | -1.50% | 243,234 |
| Feb 3, 2026 | 760.00 | 760.00 | 715.00 | 731.00 | 731.00 | -2.66% | 430,689 |
| Feb 2, 2026 | 767.00 | 767.00 | 730.00 | 751.00 | 751.00 | -2.97% | 406,055 |
| 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% | 923,493 |
| 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 |