Apex Dynamics, Inc. (TPE:4583)
Taiwan
· Delayed Price · Currency is TWD 627.00
-30.00 (-4.57%)
At close: Mar 9, 2026
Apex Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 606.00 | 636.00 | 592.00 | 627.00 | 627.00 | -4.57% | 389,612 |
| Mar 6, 2026 | 657.00 | 659.00 | 640.00 | 657.00 | 657.00 | 0.92% | 154,264 |
| Mar 5, 2026 | 640.00 | 664.00 | 640.00 | 651.00 | 651.00 | 3.83% | 250,236 |
| Mar 4, 2026 | 664.00 | 664.00 | 614.00 | 627.00 | 627.00 | -6.28% | 594,885 |
| Mar 3, 2026 | 693.00 | 703.00 | 648.00 | 669.00 | 669.00 | -3.88% | 658,622 |
| Mar 2, 2026 | 687.00 | 705.00 | 675.00 | 696.00 | 696.00 | - | 423,867 |
| Feb 26, 2026 | 708.00 | 710.00 | 692.00 | 696.00 | 696.00 | -0.85% | 236,498 |
| Feb 25, 2026 | 711.00 | 713.00 | 699.00 | 702.00 | 702.00 | -0.28% | 176,848 |
| Feb 24, 2026 | 700.00 | 709.00 | 697.00 | 704.00 | 704.00 | 0.28% | 145,410 |
| Feb 23, 2026 | 711.00 | 711.00 | 692.00 | 702.00 | 702.00 | 1.89% | 224,857 |
| Feb 11, 2026 | 679.00 | 690.00 | 679.00 | 689.00 | 689.00 | 0.88% | 125,099 |
| Feb 10, 2026 | 684.00 | 690.00 | 670.00 | 683.00 | 683.00 | -0.15% | 178,013 |
| Feb 9, 2026 | 689.00 | 689.00 | 674.00 | 684.00 | 684.00 | 2.86% | 143,094 |
| Feb 6, 2026 | 685.00 | 685.00 | 658.00 | 665.00 | 665.00 | -3.90% | 333,289 |
| Feb 5, 2026 | 714.00 | 714.00 | 687.00 | 692.00 | 692.00 | -3.89% | 363,305 |
| Feb 4, 2026 | 740.00 | 741.00 | 718.00 | 720.00 | 720.00 | -1.50% | 243,234 |
| Feb 3, 2026 | 760.00 | 760.00 | 715.00 | 731.00 | 731.00 | -2.66% | 430,689 |
| Feb 2, 2026 | 767.00 | 767.00 | 730.00 | 751.00 | 751.00 | -2.97% | 406,055 |
| Jan 30, 2026 | 800.00 | 801.00 | 762.00 | 774.00 | 774.00 | -3.25% | 517,779 |
| Jan 29, 2026 | 839.00 | 843.00 | 797.00 | 800.00 | 800.00 | -0.62% | 830,580 |
| Jan 28, 2026 | 820.00 | 823.00 | 789.00 | 805.00 | 805.00 | -0.98% | 700,573 |
| Jan 27, 2026 | 807.00 | 837.00 | 807.00 | 813.00 | 813.00 | 0.87% | 923,493 |
| Jan 26, 2026 | 770.00 | 832.00 | 759.00 | 806.00 | 806.00 | 6.19% | 1,252,181 |
| Jan 23, 2026 | 751.00 | 775.00 | 751.00 | 759.00 | 759.00 | 0.93% | 500,038 |
| Jan 22, 2026 | 776.00 | 777.00 | 744.00 | 752.00 | 752.00 | -0.13% | 381,527 |
| Jan 21, 2026 | 747.00 | 764.00 | 733.00 | 753.00 | 753.00 | 0.13% | 456,348 |
| Jan 20, 2026 | 743.00 | 761.00 | 738.00 | 752.00 | 752.00 | 1.21% | 342,705 |
| Jan 19, 2026 | 737.00 | 757.00 | 731.00 | 743.00 | 743.00 | 0.95% | 533,284 |
| Jan 16, 2026 | 725.00 | 746.00 | 725.00 | 736.00 | 736.00 | 2.22% | 522,957 |
| Jan 15, 2026 | 729.00 | 729.00 | 712.00 | 720.00 | 720.00 | -0.69% | 211,434 |
| Jan 14, 2026 | 726.00 | 726.00 | 706.00 | 725.00 | 725.00 | 0.97% | 336,951 |
| Jan 13, 2026 | 703.00 | 732.00 | 698.00 | 718.00 | 718.00 | 2.57% | 725,425 |
| Jan 12, 2026 | 691.00 | 700.00 | 683.00 | 700.00 | 700.00 | 1.16% | 319,751 |
| Jan 9, 2026 | 698.00 | 702.00 | 669.00 | 692.00 | 692.00 | -1.42% | 504,485 |
| Jan 8, 2026 | 652.00 | 708.00 | 652.00 | 702.00 | 702.00 | 9.01% | 1,357,955 |
| Jan 7, 2026 | 643.00 | 648.00 | 636.00 | 644.00 | 644.00 | 0.47% | 190,368 |
| Jan 6, 2026 | 650.00 | 671.00 | 638.00 | 641.00 | 641.00 | -1.69% | 307,500 |
| Jan 5, 2026 | 658.00 | 664.00 | 640.00 | 652.00 | 652.00 | -0.61% | 220,064 |
| Jan 2, 2026 | 651.00 | 664.00 | 651.00 | 656.00 | 656.00 | 0.61% | 171,194 |
| Dec 31, 2025 | 641.00 | 655.00 | 641.00 | 652.00 | 652.00 | 0.93% | 58,969 |
| Dec 30, 2025 | 644.00 | 650.00 | 640.00 | 646.00 | 646.00 | -0.92% | 105,209 |
| Dec 29, 2025 | 648.00 | 653.00 | 643.00 | 652.00 | 652.00 | -0.31% | 77,500 |
| Dec 26, 2025 | 639.00 | 656.00 | 639.00 | 654.00 | 654.00 | 2.67% | 170,083 |
| Dec 24, 2025 | 635.00 | 657.00 | 635.00 | 637.00 | 637.00 | 0.16% | 223,737 |
| Dec 23, 2025 | 626.00 | 639.00 | 626.00 | 636.00 | 636.00 | 1.27% | 115,286 |
| Dec 22, 2025 | 630.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.32% | 86,323 |
| Dec 19, 2025 | 631.00 | 645.00 | 624.00 | 630.00 | 630.00 | 0.32% | 96,990 |
| Dec 18, 2025 | 630.00 | 634.00 | 624.00 | 628.00 | 628.00 | -1.10% | 52,819 |
| Dec 17, 2025 | 642.00 | 650.00 | 633.00 | 635.00 | 635.00 | -1.09% | 166,728 |
| Dec 16, 2025 | 653.00 | 660.00 | 640.00 | 642.00 | 642.00 | -2.73% | 152,177 |
| Dec 15, 2025 | 660.00 | 663.00 | 654.00 | 660.00 | 660.00 | -2.08% | 109,031 |
| Dec 12, 2025 | 679.00 | 692.00 | 662.00 | 674.00 | 674.00 | -0.30% | 252,086 |
| Dec 11, 2025 | 679.00 | 687.00 | 676.00 | 676.00 | 676.00 | -0.44% | 186,506 |
| Dec 10, 2025 | 680.00 | 685.00 | 675.00 | 679.00 | 679.00 | -0.15% | 125,189 |
| Dec 9, 2025 | 678.00 | 680.00 | 667.00 | 680.00 | 680.00 | 0.74% | 245,564 |
| Dec 8, 2025 | 686.00 | 688.00 | 662.00 | 675.00 | 675.00 | -1.60% | 527,290 |
| Dec 5, 2025 | 677.00 | 704.00 | 671.00 | 686.00 | 686.00 | 7.19% | 1,750,265 |
| Dec 4, 2025 | 648.00 | 670.00 | 640.00 | 640.00 | 640.00 | 2.40% | 793,309 |
| Dec 3, 2025 | 635.00 | 646.00 | 622.00 | 625.00 | 625.00 | -0.64% | 157,463 |
| Dec 2, 2025 | 626.00 | 652.00 | 626.00 | 629.00 | 629.00 | 0.64% | 264,661 |
| Dec 1, 2025 | 635.00 | 639.00 | 618.00 | 625.00 | 625.00 | -2.50% | 172,199 |
| Nov 28, 2025 | 620.00 | 648.00 | 617.00 | 641.00 | 641.00 | 3.39% | 211,208 |
| Nov 27, 2025 | 631.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.12% | 157,005 |
| Nov 26, 2025 | 621.00 | 650.00 | 621.00 | 627.00 | 627.00 | 2.12% | 181,291 |
| Nov 25, 2025 | 619.00 | 624.00 | 611.00 | 614.00 | 614.00 | 0.82% | 85,734 |
| Nov 24, 2025 | 611.00 | 622.00 | 604.00 | 609.00 | 609.00 | 0.16% | 107,799 |
| Nov 21, 2025 | 641.00 | 641.00 | 601.00 | 608.00 | 608.00 | -6.46% | 233,681 |
| Nov 20, 2025 | 630.00 | 651.00 | 621.00 | 650.00 | 650.00 | 5.35% | 253,855 |
| Nov 19, 2025 | 635.00 | 638.00 | 615.00 | 617.00 | 617.00 | -2.53% | 172,727 |
| Nov 18, 2025 | 656.00 | 656.00 | 633.00 | 633.00 | 633.00 | -4.09% | 171,522 |
| Nov 17, 2025 | 683.00 | 683.00 | 658.00 | 660.00 | 660.00 | -1.93% | 174,859 |
| Nov 14, 2025 | 676.00 | 676.00 | 658.00 | 673.00 | 673.00 | -1.32% | 204,882 |
| Nov 13, 2025 | 670.00 | 690.00 | 657.00 | 682.00 | 682.00 | 1.49% | 523,982 |
| Nov 12, 2025 | 666.00 | 672.00 | 645.00 | 672.00 | 672.00 | 1.82% | 308,466 |
| Nov 11, 2025 | 627.00 | 664.00 | 625.00 | 660.00 | 660.00 | 6.62% | 615,132 |
| Nov 10, 2025 | 602.00 | 619.00 | 602.00 | 619.00 | 619.00 | 3.00% | 142,195 |
| Nov 7, 2025 | 609.00 | 609.00 | 595.00 | 601.00 | 601.00 | -1.31% | 106,176 |
| Nov 6, 2025 | 610.00 | 615.00 | 605.00 | 609.00 | 609.00 | 0.83% | 77,625 |
| Nov 5, 2025 | 609.00 | 612.00 | 592.00 | 604.00 | 604.00 | -1.79% | 264,781 |
| Nov 4, 2025 | 659.00 | 659.00 | 612.00 | 615.00 | 615.00 | -5.38% | 302,661 |
| Nov 3, 2025 | 674.00 | 678.00 | 649.00 | 650.00 | 650.00 | -2.99% | 357,758 |
| Oct 31, 2025 | 652.00 | 694.00 | 652.00 | 670.00 | 670.00 | 2.92% | 887,290 |
| Oct 30, 2025 | 680.00 | 681.00 | 647.00 | 651.00 | 651.00 | -1.96% | 381,778 |
| Oct 29, 2025 | 633.00 | 675.00 | 631.00 | 664.00 | 664.00 | 5.40% | 645,570 |
| Oct 28, 2025 | 639.00 | 639.00 | 628.00 | 630.00 | 630.00 | -1.56% | 92,265 |
| Oct 27, 2025 | 643.00 | 649.00 | 634.00 | 640.00 | 640.00 | -0.16% | 145,164 |
| Oct 23, 2025 | 629.00 | 643.00 | 625.00 | 641.00 | 641.00 | 0.94% | 112,446 |
| 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 |