Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 717.00
-9.00 (-1.24%)
Sep 10, 2025, 2:36 PM CST
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 732.00 | 743.00 | 724.00 | 726.00 | 726.00 | -0.55% | 351,042 |
| Sep 8, 2025 | 704.00 | 743.00 | 704.00 | 730.00 | 730.00 | 4.58% | 687,693 |
| Sep 5, 2025 | 702.00 | 706.00 | 696.00 | 698.00 | 698.00 | 0.43% | 215,271 |
| Sep 4, 2025 | 708.00 | 708.00 | 695.00 | 695.00 | 695.00 | - | 231,353 |
| Sep 3, 2025 | 693.00 | 704.00 | 686.00 | 695.00 | 695.00 | 0.14% | 454,198 |
| Sep 2, 2025 | 712.00 | 715.00 | 684.00 | 694.00 | 694.00 | -1.56% | 690,618 |
| Sep 1, 2025 | 760.00 | 763.00 | 694.00 | 705.00 | 705.00 | -7.96% | 1,181,712 |
| Aug 29, 2025 | 780.00 | 787.00 | 762.00 | 766.00 | 766.00 | -1.29% | 788,818 |
| Aug 28, 2025 | 775.00 | 783.00 | 753.00 | 776.00 | 776.00 | 1.70% | 2,599,303 |
| Aug 27, 2025 | 700.00 | 763.00 | 697.00 | 763.00 | 763.00 | 9.94% | 2,348,318 |
| Aug 26, 2025 | 700.00 | 701.00 | 685.00 | 694.00 | 694.00 | -0.86% | 260,046 |
| Aug 25, 2025 | 695.00 | 710.00 | 694.00 | 700.00 | 700.00 | 2.94% | 441,925 |
| Aug 22, 2025 | 695.00 | 702.00 | 680.00 | 680.00 | 680.00 | -2.30% | 480,424 |
| Aug 21, 2025 | 711.00 | 723.00 | 694.00 | 696.00 | 696.00 | -1.28% | 347,325 |
| Aug 20, 2025 | 718.00 | 718.00 | 689.00 | 705.00 | 705.00 | -1.26% | 568,265 |
| Aug 19, 2025 | 727.00 | 734.00 | 708.00 | 714.00 | 714.00 | -1.38% | 613,164 |
| Aug 18, 2025 | 698.00 | 734.00 | 690.00 | 724.00 | 724.00 | 4.02% | 909,769 |
| Aug 15, 2025 | 712.00 | 712.00 | 690.00 | 696.00 | 696.00 | -1.42% | 487,637 |
| Aug 14, 2025 | 697.00 | 727.00 | 697.00 | 706.00 | 706.00 | 1.29% | 721,463 |
| Aug 13, 2025 | 705.00 | 724.00 | 695.00 | 697.00 | 697.00 | -0.71% | 761,319 |
| Aug 12, 2025 | 697.00 | 712.00 | 694.00 | 702.00 | 702.00 | 0.86% | 241,753 |
| Aug 11, 2025 | 700.00 | 702.00 | 690.00 | 696.00 | 696.00 | -1.28% | 330,034 |
| Aug 8, 2025 | 700.00 | 711.00 | 690.00 | 705.00 | 705.00 | 2.17% | 462,990 |
| Aug 7, 2025 | 691.00 | 700.00 | 685.00 | 690.00 | 690.00 | 1.32% | 241,949 |
| Aug 6, 2025 | 702.00 | 702.00 | 681.00 | 681.00 | 681.00 | -2.16% | 180,178 |
| Aug 5, 2025 | 709.00 | 709.00 | 696.00 | 696.00 | 696.00 | 0.43% | 193,344 |
| Aug 4, 2025 | 686.00 | 699.00 | 679.00 | 693.00 | 693.00 | - | 365,109 |
| Aug 1, 2025 | 692.00 | 709.00 | 687.00 | 693.00 | 693.00 | -2.39% | 488,744 |
| Jul 31, 2025 | 713.00 | 716.00 | 710.00 | 710.00 | 710.00 | -0.42% | 172,072 |
| Jul 30, 2025 | 715.00 | 724.00 | 712.00 | 713.00 | 713.00 | -1.11% | 256,823 |
| Jul 29, 2025 | 715.00 | 722.00 | 703.00 | 721.00 | 721.00 | - | 452,762 |
| Jul 28, 2025 | 720.00 | 724.00 | 711.00 | 721.00 | 721.00 | -0.83% | 406,595 |
| Jul 25, 2025 | 725.00 | 727.00 | 715.00 | 727.00 | 727.00 | -0.68% | 321,007 |
| Jul 24, 2025 | 742.00 | 754.00 | 727.00 | 732.00 | 732.00 | -0.41% | 601,038 |
| Jul 23, 2025 | 716.00 | 749.00 | 716.00 | 735.00 | 735.00 | 4.11% | 950,922 |
| Jul 22, 2025 | 758.00 | 758.00 | 705.00 | 706.00 | 706.00 | -5.74% | 708,007 |
| Jul 21, 2025 | 765.00 | 766.00 | 749.00 | 749.00 | 749.00 | -2.22% | 451,833 |
| Jul 18, 2025 | 780.00 | 803.00 | 766.00 | 766.00 | 766.00 | -0.26% | 1,421,549 |
| Jul 17, 2025 | 774.00 | 787.00 | 768.00 | 768.00 | 768.00 | 0.26% | 508,523 |
| Jul 16, 2025 | 770.00 | 790.00 | 765.00 | 766.00 | 766.00 | 0.26% | 584,276 |
| Jul 15, 2025 | 762.00 | 773.00 | 761.00 | 764.00 | 764.00 | 0.13% | 165,369 |
| Jul 14, 2025 | 765.00 | 775.00 | 757.00 | 763.00 | 763.00 | -0.52% | 290,113 |
| Jul 11, 2025 | 760.00 | 775.00 | 760.00 | 767.00 | 767.00 | 0.92% | 336,588 |
| Jul 10, 2025 | 763.00 | 770.00 | 759.00 | 760.00 | 760.00 | -1.94% | 493,641 |
| Jul 9, 2025 | 767.00 | 781.00 | 767.00 | 775.00 | 775.00 | 0.52% | 251,495 |
| Jul 8, 2025 | 773.00 | 782.00 | 763.00 | 771.00 | 771.00 | -0.52% | 487,745 |
| Jul 7, 2025 | 777.00 | 787.00 | 765.00 | 775.00 | 775.00 | -0.26% | 808,899 |
| Jul 4, 2025 | 805.00 | 807.00 | 768.00 | 777.00 | 777.00 | -3.36% | 1,213,823 |
| Jul 3, 2025 | 804.00 | 809.00 | 800.00 | 804.00 | 804.00 | 0.63% | 347,641 |
| Jul 2, 2025 | 806.00 | 809.00 | 793.00 | 799.00 | 799.00 | -0.75% | 575,462 |