Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 625.00
-4.00 (-0.64%)
Dec 3, 2025, 1:30 PM CST
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 635.00 | 638.00 | 615.00 | 617.00 | 617.00 | -2.53% | 172,727 |
| Nov 18, 2025 | 656.00 | 656.00 | 633.00 | 633.00 | 633.00 | -4.09% | 171,522 |
| Nov 17, 2025 | 683.00 | 683.00 | 658.00 | 660.00 | 660.00 | -1.93% | 174,859 |
| Nov 14, 2025 | 676.00 | 676.00 | 658.00 | 673.00 | 673.00 | -1.32% | 204,882 |
| Nov 13, 2025 | 670.00 | 690.00 | 657.00 | 682.00 | 682.00 | 1.49% | 523,982 |
| Nov 12, 2025 | 666.00 | 672.00 | 645.00 | 672.00 | 672.00 | 1.82% | 308,466 |
| Nov 11, 2025 | 627.00 | 664.00 | 625.00 | 660.00 | 660.00 | 6.62% | 615,132 |
| Nov 10, 2025 | 602.00 | 619.00 | 602.00 | 619.00 | 619.00 | 3.00% | 142,195 |
| Nov 7, 2025 | 609.00 | 609.00 | 595.00 | 601.00 | 601.00 | -1.31% | 106,176 |
| Nov 6, 2025 | 610.00 | 615.00 | 605.00 | 609.00 | 609.00 | 0.83% | 77,625 |
| Nov 5, 2025 | 609.00 | 612.00 | 592.00 | 604.00 | 604.00 | -1.79% | 264,781 |
| Nov 4, 2025 | 659.00 | 659.00 | 612.00 | 615.00 | 615.00 | -5.38% | 302,661 |
| Nov 3, 2025 | 674.00 | 678.00 | 649.00 | 650.00 | 650.00 | -2.99% | 357,758 |
| Oct 31, 2025 | 652.00 | 694.00 | 652.00 | 670.00 | 670.00 | 2.92% | 887,290 |
| Oct 30, 2025 | 680.00 | 681.00 | 647.00 | 651.00 | 651.00 | -1.96% | 381,778 |
| Oct 29, 2025 | 633.00 | 675.00 | 631.00 | 664.00 | 664.00 | 5.40% | 645,570 |
| Oct 28, 2025 | 639.00 | 639.00 | 628.00 | 630.00 | 630.00 | -1.56% | 92,265 |
| Oct 27, 2025 | 643.00 | 649.00 | 634.00 | 640.00 | 640.00 | -0.16% | 145,164 |
| Oct 23, 2025 | 629.00 | 643.00 | 625.00 | 641.00 | 641.00 | 0.94% | 112,446 |
| Oct 22, 2025 | 621.00 | 658.00 | 619.00 | 635.00 | 635.00 | 2.25% | 491,538 |
| Oct 21, 2025 | 607.00 | 629.00 | 607.00 | 621.00 | 621.00 | 2.99% | 341,836 |
| Oct 20, 2025 | 596.00 | 603.00 | 593.00 | 603.00 | 603.00 | 1.69% | 93,721 |
| Oct 17, 2025 | 593.00 | 605.00 | 592.00 | 593.00 | 593.00 | -1.82% | 144,943 |
| Oct 16, 2025 | 605.00 | 611.00 | 600.00 | 604.00 | 604.00 | -0.17% | 121,040 |
| Oct 15, 2025 | 595.00 | 609.00 | 595.00 | 605.00 | 605.00 | 1.68% | 142,929 |
| Oct 14, 2025 | 629.00 | 635.00 | 595.00 | 595.00 | 595.00 | -4.49% | 260,622 |
| Oct 13, 2025 | 618.00 | 640.00 | 617.00 | 623.00 | 623.00 | -2.04% | 303,088 |
| Oct 9, 2025 | 668.00 | 668.00 | 633.00 | 636.00 | 636.00 | -3.05% | 231,413 |
| Oct 8, 2025 | 649.00 | 657.00 | 647.00 | 656.00 | 656.00 | 0.15% | 68,415 |
| Oct 7, 2025 | 649.00 | 660.00 | 647.00 | 655.00 | 655.00 | 1.08% | 246,014 |
| Oct 3, 2025 | 662.00 | 667.00 | 643.00 | 648.00 | 648.00 | -2.85% | 386,624 |
| Oct 2, 2025 | 673.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.30% | 79,748 |
| Oct 1, 2025 | 679.00 | 681.00 | 669.00 | 669.00 | 669.00 | -1.47% | 131,723 |
| Sep 30, 2025 | 676.00 | 679.00 | 666.00 | 679.00 | 679.00 | 1.19% | 184,059 |
| Sep 26, 2025 | 703.00 | 703.00 | 670.00 | 671.00 | 671.00 | -4.69% | 473,412 |
| Sep 25, 2025 | 682.00 | 712.00 | 680.00 | 704.00 | 704.00 | 2.77% | 423,073 |
| Sep 24, 2025 | 694.00 | 700.00 | 682.00 | 685.00 | 685.00 | -1.44% | 297,101 |
| Sep 23, 2025 | 701.00 | 704.00 | 695.00 | 695.00 | 695.00 | -0.86% | 188,046 |
| Sep 22, 2025 | 707.00 | 713.00 | 699.00 | 701.00 | 701.00 | -0.85% | 121,836 |
| Sep 19, 2025 | 712.00 | 717.00 | 706.00 | 707.00 | 707.00 | -1.39% | 271,540 |