Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 641.00
+6.00 (0.94%)
Oct 23, 2025, 2:36 PM CST
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 629.00 | 643.00 | 625.00 | 641.00 | 641.00 | 0.94% | 101,367 |
| 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 29, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - | - |
| 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 |
| Sep 18, 2025 | 691.00 | 718.00 | 691.00 | 717.00 | 717.00 | 4.22% | 381,521 |
| Sep 17, 2025 | 693.00 | 697.00 | 686.00 | 688.00 | 688.00 | -0.43% | 175,022 |
| Sep 16, 2025 | 692.00 | 700.00 | 683.00 | 691.00 | 691.00 | -0.14% | 240,756 |
| Sep 15, 2025 | 706.00 | 706.00 | 686.00 | 692.00 | 692.00 | -1.84% | 252,675 |
| Sep 12, 2025 | 704.00 | 718.00 | 702.00 | 705.00 | 705.00 | -0.42% | 209,851 |
| Sep 11, 2025 | 718.00 | 723.00 | 701.00 | 708.00 | 708.00 | -1.26% | 261,119 |
| Sep 10, 2025 | 725.00 | 730.00 | 716.00 | 717.00 | 717.00 | -1.24% | 204,892 |
| Sep 9, 2025 | 732.00 | 743.00 | 724.00 | 726.00 | 726.00 | -0.55% | 353,142 |
| 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 |