Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 367.50
-17.00 (-4.42%)
Oct 30, 2026, 1:30 PM CST
Apex Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 381.50 | 381.50 | 356.00 | 367.50 | 367.50 | -4.42% | 175,281 |
| Oct 29, 2026 | 398.50 | 398.50 | 383.50 | 384.50 | 384.50 | -3.63% | 126,880 |
| Oct 28, 2026 | 389.50 | 402.00 | 389.50 | 399.00 | 399.00 | 3.50% | 122,451 |
| Oct 27, 2026 | 395.00 | 397.50 | 381.00 | 385.50 | 385.50 | -0.13% | 174,075 |
| Oct 22, 2026 | 397.00 | 397.00 | 382.50 | 386.00 | 386.00 | -1.40% | 63,611 |
| Oct 21, 2026 | 393.50 | 401.00 | 390.00 | 391.50 | 391.50 | -0.25% | 98,405 |
| Oct 20, 2026 | 390.50 | 397.50 | 390.00 | 392.50 | 392.50 | -1.88% | 81,364 |
| Oct 19, 2026 | 394.00 | 401.00 | 388.00 | 400.00 | 400.00 | -0.74% | 89,512 |
| Oct 16, 2026 | 400.50 | 411.50 | 397.50 | 403.00 | 403.00 | 2.03% | 111,270 |
| Oct 15, 2026 | 408.00 | 408.00 | 392.00 | 395.00 | 395.00 | -6.06% | 162,447 |
| Oct 14, 2026 | 397.50 | 431.00 | 397.50 | 420.50 | 420.50 | 6.59% | 132,178 |
| Oct 13, 2026 | 409.00 | 409.00 | 394.00 | 394.50 | 394.50 | -3.78% | 213,394 |
| Oct 12, 2026 | 417.00 | 417.00 | 408.00 | 410.00 | 410.00 | -1.68% | 149,736 |
| Oct 8, 2026 | 420.00 | 427.50 | 415.50 | 417.00 | 417.00 | 0.24% | 156,361 |
| Oct 7, 2026 | 416.00 | 420.00 | 410.00 | 416.00 | 416.00 | - | 79,427 |
| Oct 6, 2026 | 418.00 | 420.50 | 415.00 | 416.00 | 416.00 | -0.72% | 59,695 |
| Oct 5, 2026 | 418.00 | 424.00 | 417.50 | 419.00 | 419.00 | -0.83% | 124,172 |
| Oct 2, 2026 | 419.00 | 423.50 | 415.00 | 422.50 | 422.50 | 0.72% | 53,531 |
| Oct 1, 2026 | 426.00 | 426.50 | 413.50 | 419.50 | 419.50 | -1.64% | 79,949 |
| Sep 30, 2026 | 429.00 | 432.00 | 422.00 | 426.50 | 426.50 | -0.58% | 85,489 |
| Sep 29, 2026 | 429.00 | 437.00 | 429.00 | 429.00 | 429.00 | - | 38,563 |
| Sep 24, 2026 | 425.00 | 432.50 | 425.00 | 429.00 | 429.00 | -0.35% | 20,683 |
| Sep 23, 2026 | 426.00 | 434.00 | 426.00 | 430.50 | 430.50 | 0.35% | 18,737 |
| Sep 22, 2026 | 435.00 | 439.00 | 427.00 | 429.00 | 429.00 | -1.15% | 45,215 |
| Sep 21, 2026 | 443.50 | 443.50 | 426.50 | 434.00 | 434.00 | 0.58% | 40,870 |
| Sep 18, 2026 | 424.00 | 436.50 | 422.50 | 431.50 | 431.50 | 2.74% | 85,606 |
| Sep 17, 2026 | 424.50 | 426.50 | 419.00 | 420.00 | 420.00 | -0.47% | 73,526 |
| Sep 16, 2026 | 420.00 | 429.00 | 419.50 | 422.00 | 422.00 | 0.48% | 75,432 |
| Sep 15, 2026 | 426.50 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 69,581 |
| Sep 14, 2026 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | -0.69% | 35,737 |
| Sep 11, 2026 | 434.50 | 440.00 | 430.50 | 433.00 | 433.00 | -2.04% | 56,456 |
| Sep 10, 2026 | 458.50 | 458.50 | 440.00 | 442.00 | 442.00 | -2.86% | 107,311 |
| Sep 9, 2026 | 461.50 | 463.00 | 448.00 | 455.00 | 455.00 | -1.73% | 96,837 |
| Sep 8, 2026 | 461.00 | 467.50 | 459.00 | 463.00 | 463.00 | 0.22% | 52,009 |
| Sep 7, 2026 | 490.00 | 490.00 | 462.00 | 462.00 | 462.00 | -2.43% | 80,310 |
| Sep 4, 2026 | 465.00 | 475.00 | 458.50 | 473.50 | 473.50 | 2.49% | 60,070 |
| Sep 3, 2026 | 478.50 | 492.50 | 461.50 | 462.00 | 462.00 | -3.45% | 92,237 |
| Sep 2, 2026 | 480.00 | 480.00 | 470.00 | 478.50 | 478.50 | 2.35% | 59,120 |
| Sep 1, 2026 | 460.50 | 472.00 | 460.50 | 467.50 | 467.50 | 1.63% | 69,883 |
| Aug 31, 2026 | 453.50 | 463.00 | 453.50 | 460.00 | 460.00 | -1.50% | 369,393 |
| Aug 28, 2026 | 469.00 | 472.00 | 462.00 | 467.00 | 467.00 | -0.32% | 74,700 |
| Aug 27, 2026 | 463.00 | 472.00 | 463.00 | 468.50 | 468.50 | 1.19% | 52,233 |
| Aug 26, 2026 | 458.00 | 469.00 | 458.00 | 463.00 | 463.00 | 1.09% | 51,300 |
| Aug 25, 2026 | 465.00 | 471.00 | 450.00 | 458.00 | 458.00 | -2.76% | 49,554 |
| Aug 24, 2026 | 470.00 | 476.50 | 464.50 | 471.00 | 471.00 | - | 54,496 |
| Aug 21, 2026 | 474.50 | 483.50 | 466.50 | 471.00 | 471.00 | -3.48% | 116,345 |
| Aug 20, 2026 | 475.00 | 494.00 | 475.00 | 488.00 | 488.00 | 1.46% | 55,754 |
| Aug 19, 2026 | 484.00 | 485.00 | 469.00 | 481.00 | 481.00 | 1.91% | 186,680 |
| Aug 18, 2026 | 489.00 | 493.50 | 468.50 | 472.00 | 472.00 | -4.74% | 255,932 |
| Aug 17, 2026 | 493.50 | 499.00 | 490.00 | 495.50 | 495.50 | 0.41% | 97,931 |