Apex Dynamics, Inc. (TPE:4583)
Taiwan · Delayed Price · Currency is TWD 503.00
-2.00 (-0.40%)
Aug 7, 2026, 1:30 PM CST
Apex Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 618.00 | 618.00 | 605.00 | 610.00 | 610.00 | -0.33% | 36,453 |
| Jul 7, 2026 | 626.00 | 626.00 | 597.00 | 612.00 | 612.00 | -1.61% | 79,002 |
| Jul 6, 2026 | 629.00 | 631.00 | 616.00 | 622.00 | 622.00 | -0.48% | 62,767 |
| Jul 3, 2026 | 603.00 | 625.00 | 603.00 | 625.00 | 625.00 | 1.30% | 61,508 |
| Jul 2, 2026 | 573.00 | 645.00 | 573.00 | 617.00 | 617.00 | 1.98% | 282,721 |
| Jul 1, 2026 | 598.00 | 612.00 | 596.00 | 605.00 | 605.00 | 1.85% | 92,652 |
| Jun 30, 2026 | 596.00 | 596.00 | 582.00 | 594.00 | 594.00 | 2.77% | 50,921 |
| Jun 29, 2026 | 577.00 | 588.00 | 574.00 | 578.00 | 578.00 | 0.35% | 64,586 |
| Jun 26, 2026 | 595.00 | 599.00 | 565.00 | 576.00 | 576.00 | -4.00% | 184,158 |
| Jun 25, 2026 | 614.00 | 614.00 | 599.00 | 600.00 | 600.00 | -1.80% | 135,038 |
| Jun 24, 2026 | 607.00 | 615.00 | 599.00 | 611.00 | 611.00 | -1.13% | 76,055 |
| Jun 23, 2026 | 631.00 | 631.00 | 617.00 | 618.00 | 618.00 | -1.90% | 99,299 |
| Jun 22, 2026 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 131,625 |
| Jun 18, 2026 | 632.00 | 637.00 | 624.00 | 630.00 | 630.00 | 0.32% | 77,176 |
| Jun 17, 2026 | 631.00 | 632.00 | 617.00 | 628.00 | 628.00 | 1.13% | 73,441 |
| Jun 16, 2026 | 634.00 | 634.00 | 621.00 | 621.00 | 621.00 | -1.11% | 45,694 |
| Jun 15, 2026 | 620.00 | 638.00 | 620.00 | 628.00 | 628.00 | 1.62% | 78,635 |
| Jun 12, 2026 | 620.00 | 630.00 | 618.00 | 618.00 | 618.00 | 0.32% | 63,761 |
| Jun 11, 2026 | 623.00 | 635.00 | 600.00 | 616.00 | 616.00 | -0.81% | 124,398 |
| Jun 10, 2026 | 647.00 | 650.00 | 621.00 | 621.00 | 621.00 | -4.02% | 94,377 |
| Jun 9, 2026 | 630.00 | 647.00 | 630.00 | 647.00 | 647.00 | 0.78% | 138,305 |
| Jun 8, 2026 | 625.00 | 650.00 | 619.00 | 642.00 | 642.00 | -4.89% | 166,365 |
| Jun 5, 2026 | 686.00 | 686.00 | 660.00 | 675.00 | 675.00 | - | 107,149 |
| Jun 4, 2026 | 679.00 | 681.00 | 673.00 | 675.00 | 675.00 | -1.17% | 61,910 |
| Jun 3, 2026 | 694.00 | 695.00 | 683.00 | 683.00 | 683.00 | -0.87% | 106,121 |
| Jun 2, 2026 | 714.00 | 715.00 | 679.00 | 689.00 | 689.00 | -3.64% | 217,792 |
| Jun 1, 2026 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | -0.56% | 112,814 |
| May 29, 2026 | 704.00 | 719.00 | 700.00 | 719.00 | 719.00 | 3.90% | 290,890 |
| May 28, 2026 | 715.00 | 722.00 | 683.00 | 692.00 | 692.00 | -2.95% | 225,847 |
| May 27, 2026 | 730.00 | 732.00 | 700.00 | 713.00 | 713.00 | -1.66% | 200,878 |