Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 434.50
+14.50 (3.45%)
Sep 18, 2026, 1:11 PM CST
Apex Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 424.50 | 426.50 | 419.00 | 420.00 | - | -0.47% | 73,517 |
| 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 |
| Aug 14, 2026 | 513.00 | 516.00 | 493.00 | 493.50 | 493.50 | -3.61% | 157,450 |
| Aug 13, 2026 | 502.00 | 513.00 | 499.00 | 512.00 | 512.00 | 3.02% | 198,414 |
| Aug 12, 2026 | 510.00 | 510.00 | 492.50 | 497.00 | 497.00 | -0.60% | 375,346 |
| Aug 11, 2026 | 493.00 | 508.00 | 485.00 | 500.00 | 500.00 | -0.20% | 269,764 |
| Aug 10, 2026 | 505.00 | 505.00 | 490.00 | 501.00 | 501.00 | -0.40% | 244,482 |
| Aug 7, 2026 | 501.00 | 523.00 | 499.50 | 503.00 | 503.00 | -0.40% | 146,257 |
| Aug 6, 2026 | 508.00 | 518.00 | 500.00 | 505.00 | 505.00 | -1.94% | 117,449 |
| Aug 5, 2026 | 491.50 | 516.00 | 491.50 | 515.00 | 515.00 | 4.99% | 146,844 |
| Aug 4, 2026 | 478.50 | 498.00 | 466.50 | 490.50 | 490.50 | 0.51% | 177,475 |
| Aug 3, 2026 | 447.50 | 488.00 | 441.50 | 488.00 | 488.00 | 9.66% | 219,474 |
| Jul 31, 2026 | 461.50 | 478.50 | 424.00 | 445.00 | 445.00 | -1.22% | 661,645 |
| Jul 30, 2026 | 493.00 | 493.00 | 438.50 | 450.50 | 450.50 | -7.49% | 1,183,259 |
| Jul 29, 2026 | 560.00 | 560.00 | 487.00 | 487.00 | 487.00 | -9.98% | 195,654 |
| Jul 28, 2026 | 578.00 | 578.00 | 541.00 | 541.00 | 541.00 | -6.56% | 97,003 |
| Jul 27, 2026 | 577.00 | 583.00 | 561.00 | 579.00 | 579.00 | 1.76% | 37,784 |
| Jul 24, 2026 | 576.00 | 589.00 | 556.00 | 569.00 | 569.00 | -3.56% | 96,212 |
| Jul 23, 2026 | 589.00 | 597.00 | 579.00 | 590.00 | 590.00 | 0.34% | 25,872 |
| Jul 22, 2026 | 577.00 | 597.00 | 577.00 | 588.00 | 588.00 | 1.73% | 35,137 |
| Jul 21, 2026 | 583.00 | 585.00 | 573.00 | 578.00 | 578.00 | 2.48% | 32,921 |
| Jul 20, 2026 | 587.00 | 587.00 | 540.00 | 564.00 | 564.00 | 0.71% | 63,150 |
| Jul 17, 2026 | 577.00 | 589.00 | 557.00 | 560.00 | 560.00 | -7.13% | 89,867 |
| Jul 16, 2026 | 586.00 | 608.00 | 586.00 | 603.00 | 603.00 | - | 22,938 |
| Jul 15, 2026 | 610.00 | 610.00 | 597.00 | 603.00 | 603.00 | 1.01% | 39,393 |
| Jul 14, 2026 | 615.00 | 616.00 | 581.00 | 597.00 | 597.00 | -1.65% | 98,035 |
| Jul 13, 2026 | 600.00 | 607.00 | 590.00 | 607.00 | 607.00 | 0.17% | 36,953 |
| Jul 9, 2026 | 624.00 | 624.00 | 590.00 | 606.00 | 606.00 | -0.66% | 61,736 |