Apex Dynamics, Inc. 4583
TWSE · Taiwan · Producer Manufacturing
TWD 420.00+0.50 (+0.12%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 420.00 | +0.12% | TWD 419.00 | TWD 420.00 | TWD 415.00 | 38.92K |
| 2026-10-01 | TWD 419.50 | -1.64% | TWD 426.00 | TWD 426.50 | TWD 413.50 | 73.02K |
| 2026-09-30 | TWD 426.50 | -0.58% | TWD 429.00 | TWD 432.00 | TWD 422.00 | 81.01K |
| 2026-09-29 | TWD 429.00 | 0.00% | TWD 429.00 | TWD 437.00 | TWD 429.00 | 35.03K |
| 2026-09-24 | TWD 429.00 | -0.35% | TWD 425.00 | TWD 432.50 | TWD 425.00 | 19.02K |
| 2026-09-23 | TWD 430.50 | +0.35% | TWD 426.00 | TWD 434.00 | TWD 426.00 | 17.10K |
| 2026-09-22 | TWD 429.00 | -1.15% | TWD 435.00 | TWD 439.00 | TWD 427.00 | 41.30K |
| 2026-09-21 | TWD 434.00 | +0.58% | TWD 443.50 | TWD 443.50 | TWD 426.50 | 37.03K |
| 2026-09-18 | TWD 431.50 | +2.74% | TWD 424.00 | TWD 436.50 | TWD 422.50 | 83.08K |
| 2026-09-17 | TWD 420.00 | -0.47% | TWD 424.50 | TWD 426.50 | TWD 419.00 | 68.01K |
| 2026-09-16 | TWD 422.00 | +0.48% | TWD 420.00 | TWD 429.00 | TWD 419.50 | 72.00K |
| 2026-09-15 | TWD 420.00 | -2.33% | TWD 426.50 | TWD 432.00 | TWD 420.00 | 65.14K |
| 2026-09-14 | TWD 430.00 | -0.69% | TWD 424.00 | TWD 434.00 | TWD 424.00 | 32.08K |
| 2026-09-11 | TWD 433.00 | -2.04% | TWD 434.50 | TWD 440.00 | TWD 430.50 | 50.13K |
| 2026-09-10 | TWD 442.00 | -2.86% | TWD 458.50 | TWD 458.50 | TWD 440.00 | 99.11K |
| 2026-09-09 | TWD 455.00 | -1.73% | TWD 461.50 | TWD 463.00 | TWD 448.00 | 89.15K |
| 2026-09-08 | TWD 463.00 | +0.22% | TWD 461.00 | TWD 467.50 | TWD 459.00 | 48.05K |
| 2026-09-07 | TWD 462.00 | -2.43% | TWD 490.00 | TWD 490.00 | TWD 462.00 | 75.05K |
| 2026-09-04 | TWD 473.50 | +2.49% | TWD 465.00 | TWD 475.00 | TWD 458.50 | 57.06K |
| 2026-09-03 | TWD 462.00 | -3.45% | TWD 478.50 | TWD 492.50 | TWD 461.50 | 86.16K |
| 2026-09-02 | TWD 478.50 | +2.35% | TWD 480.00 | TWD 480.00 | TWD 470.00 | 53.04K |
| 2026-09-01 | TWD 467.50 | +1.63% | TWD 460.50 | TWD 472.00 | TWD 460.50 | 66.01K |
| 2026-08-31 | TWD 460.00 | -1.50% | TWD 453.50 | TWD 463.00 | TWD 453.50 | 364.02K |
| 2026-08-28 | TWD 467.00 | -0.32% | TWD 469.00 | TWD 472.00 | TWD 462.00 | 70.00K |
| 2026-08-27 | TWD 468.50 | +1.19% | TWD 463.00 | TWD 472.00 | TWD 463.00 | 48.01K |
| 2026-08-26 | TWD 463.00 | +1.09% | TWD 458.00 | TWD 469.00 | TWD 458.00 | 48.00K |
| 2026-08-25 | TWD 458.00 | -2.76% | TWD 465.00 | TWD 471.00 | TWD 450.00 | 44.05K |
| 2026-08-24 | TWD 471.00 | 0.00% | TWD 470.00 | TWD 476.50 | TWD 464.50 | 48.47K |
| 2026-08-21 | TWD 471.00 | -3.48% | TWD 474.50 | TWD 483.50 | TWD 466.50 | 107.01K |
| 2026-08-20 | TWD 488.00 | +1.46% | TWD 475.00 | TWD 494.00 | TWD 475.00 | 53.00K |
| 2026-08-19 | TWD 481.00 | +1.91% | TWD 484.00 | TWD 485.00 | TWD 469.00 | 181.00K |
| 2026-08-18 | TWD 472.00 | -4.74% | TWD 489.00 | TWD 493.50 | TWD 468.50 | 248.50K |
| 2026-08-17 | TWD 495.50 | +0.41% | TWD 493.50 | TWD 499.00 | TWD 490.00 | 92.01K |
| 2026-08-14 | TWD 493.50 | -3.61% | TWD 513.00 | TWD 516.00 | TWD 493.00 | 151.12K |
| 2026-08-13 | TWD 512.00 | +3.02% | TWD 502.00 | TWD 513.00 | TWD 499.00 | 193.01K |
| 2026-08-12 | TWD 497.00 | -0.60% | TWD 510.00 | TWD 510.00 | TWD 492.50 | 370.00K |
| 2026-08-11 | TWD 500.00 | -0.20% | TWD 493.00 | TWD 508.00 | TWD 485.00 | 264.00K |
| 2026-08-10 | TWD 501.00 | -0.40% | TWD 505.00 | TWD 505.00 | TWD 490.00 | 240.00K |
| 2026-08-07 | TWD 503.00 | -0.40% | TWD 501.00 | TWD 523.00 | TWD 499.50 | 143.00K |
| 2026-08-06 | TWD 505.00 | -1.94% | TWD 508.00 | TWD 518.00 | TWD 500.00 | 114.06K |
| 2026-08-05 | TWD 515.00 | +4.99% | TWD 491.50 | TWD 516.00 | TWD 491.50 | 144.04K |
| 2026-08-04 | TWD 490.50 | +0.51% | TWD 478.50 | TWD 498.00 | TWD 466.50 | 174.11K |
| 2026-08-03 | TWD 488.00 | +9.66% | TWD 447.50 | TWD 488.00 | TWD 441.50 | 214.09K |
| 2026-07-31 | TWD 445.00 | -1.22% | TWD 461.50 | TWD 478.50 | TWD 424.00 | 650.01K |
| 2026-07-30 | TWD 450.50 | -7.49% | TWD 493.00 | TWD 493.00 | TWD 438.50 | 1.18M |
| 2026-07-29 | TWD 487.00 | -9.98% | TWD 560.00 | TWD 560.00 | TWD 487.00 | 189.41K |
| 2026-07-28 | TWD 541.00 | -6.56% | TWD 578.00 | TWD 578.00 | TWD 541.00 | 93.00K |
| 2026-07-27 | TWD 579.00 | +1.76% | TWD 577.00 | TWD 583.00 | TWD 561.00 | 37.00K |
| 2026-07-24 | TWD 569.00 | -3.56% | TWD 576.00 | TWD 589.00 | TWD 556.00 | 93.00K |
| 2026-07-23 | TWD 590.00 | +0.34% | TWD 589.00 | TWD 597.00 | TWD 579.00 | 24.01K |
| 2026-07-22 | TWD 588.00 | +1.73% | TWD 577.00 | TWD 597.00 | TWD 577.00 | 33.00K |
| 2026-07-21 | TWD 578.00 | +2.48% | TWD 583.00 | TWD 585.00 | TWD 573.00 | 31.00K |
| 2026-07-20 | TWD 564.00 | +0.71% | TWD 587.00 | TWD 587.00 | TWD 540.00 | 60.00K |
| 2026-07-17 | TWD 560.00 | -7.13% | TWD 577.00 | TWD 589.00 | TWD 557.00 | 83.00K |
| 2026-07-16 | TWD 603.00 | 0.00% | TWD 586.00 | TWD 608.00 | TWD 586.00 | 22.01K |
| 2026-07-15 | TWD 603.00 | +1.01% | TWD 610.00 | TWD 610.00 | TWD 597.00 | 37.00K |
| 2026-07-14 | TWD 597.00 | -1.65% | TWD 615.00 | TWD 616.00 | TWD 581.00 | 95.00K |
| 2026-07-13 | TWD 607.00 | +0.17% | TWD 600.00 | TWD 607.00 | TWD 590.00 | 34.00K |
| 2026-07-10 | TWD 606.00 | 0.00% | TWD 606.00 | TWD 606.00 | TWD 606.00 | 0 |
| 2026-07-09 | TWD 606.00 | -0.66% | TWD 624.00 | TWD 624.00 | TWD 590.00 | 59.00K |
| 2026-07-08 | TWD 610.00 | -0.33% | TWD 618.00 | TWD 618.00 | TWD 605.00 | 34.00K |
| 2026-07-07 | TWD 612.00 | -1.61% | TWD 626.00 | TWD 626.00 | TWD 597.00 | 75.00K |
| 2026-07-06 | TWD 622.00 | -0.48% | TWD 629.00 | TWD 631.00 | TWD 616.00 | 60.00K |
| 2026-07-03 | TWD 625.00 | +1.30% | TWD 603.00 | TWD 625.00 | TWD 603.00 | 58.12K |
| 2026-07-02 | TWD 617.00 | +1.98% | TWD 573.00 | TWD 645.00 | TWD 573.00 | 272.03K |
| 2026-07-01 | TWD 605.00 | +1.85% | TWD 598.00 | TWD 612.00 | TWD 596.00 | 89.05K |
| 2026-06-30 | TWD 594.00 | +2.77% | TWD 596.00 | TWD 596.00 | TWD 582.00 | 47.04K |
| 2026-06-29 | TWD 578.00 | +0.35% | TWD 577.00 | TWD 588.00 | TWD 574.00 | 61.01K |
| 2026-06-26 | TWD 576.00 | -4.00% | TWD 595.00 | TWD 599.00 | TWD 565.00 | 170.16K |
| 2026-06-25 | TWD 600.00 | -1.80% | TWD 614.00 | TWD 614.00 | TWD 599.00 | 129.10K |
| 2026-06-24 | TWD 611.00 | -1.13% | TWD 607.00 | TWD 615.00 | TWD 599.00 | 71.00K |
| 2026-06-23 | TWD 618.00 | -1.90% | TWD 631.00 | TWD 631.00 | TWD 617.00 | 96.25K |
| 2026-06-22 | TWD 630.00 | 0.00% | TWD 640.00 | TWD 640.00 | TWD 620.00 | 124.33K |
| 2026-06-18 | TWD 630.00 | +0.32% | TWD 632.00 | TWD 637.00 | TWD 624.00 | 74.01K |
| 2026-06-17 | TWD 628.00 | +1.13% | TWD 631.00 | TWD 632.00 | TWD 617.00 | 71.06K |
| 2026-06-16 | TWD 621.00 | -1.11% | TWD 634.00 | TWD 634.00 | TWD 621.00 | 44.00K |
| 2026-06-15 | TWD 628.00 | +1.62% | TWD 620.00 | TWD 638.00 | TWD 620.00 | 74.02K |
| 2026-06-12 | TWD 618.00 | +0.32% | TWD 620.00 | TWD 630.00 | TWD 618.00 | 61.20K |
| 2026-06-11 | TWD 616.00 | -0.81% | TWD 623.00 | TWD 635.00 | TWD 600.00 | 128.00K |
| 2026-06-10 | TWD 621.00 | -4.02% | TWD 647.00 | TWD 650.00 | TWD 621.00 | 84.13K |
| 2026-06-09 | TWD 647.00 | +0.78% | TWD 630.00 | TWD 647.00 | TWD 630.00 | 131.00K |
| 2026-06-08 | TWD 642.00 | -4.89% | TWD 625.00 | TWD 650.00 | TWD 619.00 | 155.15K |
| 2026-06-05 | TWD 675.00 | 0.00% | TWD 686.00 | TWD 686.00 | TWD 660.00 | 101.08K |
| 2026-06-04 | TWD 675.00 | -1.17% | TWD 679.00 | TWD 681.00 | TWD 673.00 | 54.12K |
| 2026-06-03 | TWD 683.00 | -0.87% | TWD 694.00 | TWD 695.00 | TWD 683.00 | 97.05K |
| 2026-06-02 | TWD 689.00 | -3.64% | TWD 714.00 | TWD 715.00 | TWD 679.00 | 204.02K |
| 2026-06-01 | TWD 715.00 | -0.56% | TWD 735.00 | TWD 735.00 | TWD 715.00 | 104.06K |
| 2026-05-29 | TWD 719.00 | +3.90% | TWD 704.00 | TWD 719.00 | TWD 700.00 | 286.02K |
| 2026-05-28 | TWD 692.00 | -2.95% | TWD 715.00 | TWD 722.00 | TWD 683.00 | 210.57K |
| 2026-05-27 | TWD 713.00 | -1.66% | TWD 730.00 | TWD 732.00 | TWD 700.00 | 190.00K |