Apex Dynamics, Inc.(TW:4583)
NT$352.00+8.00 (+2.33%)
TW:4583
Apex Dynamics, Inc. historical prices
NT$352.00
At close:+8.00 (+2.33%)
Apex Dynamics, Inc. (4583) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | +2.33% | 90,917 | 0.91 |
| Nov 10, 2026 | 341.00 | 354.50 | 331.00 | 344.00 | 344.00 | +7.67% | 185,656 | 1.86 |
| Nov 09, 2026 | 315.00 | 345.50 | 315.00 | 340.00 | 340.00 | +6.42% | 176,465 | 1.72 |
| Nov 06, 2026 | 303.50 | 329.00 | 303.50 | 319.50 | 319.50 | -5.19% | 276,634 | 2.69 |
| Nov 05, 2026 | 351.00 | 356.50 | 329.00 | 337.00 | 337.00 | -6.52% | 212,194 | 2.05 |
| Nov 04, 2026 | 348.00 | 360.50 | 340.50 | 360.50 | 360.50 | +0.70% | 105,824 | 1.02 |
| Nov 03, 2026 | 382.50 | 382.50 | 351.50 | 358.00 | 358.00 | -6.41% | 169,426 | 1.64 |
| Nov 02, 2026 | 366.50 | 388.00 | 363.50 | 382.50 | 382.50 | +4.08% | 103,010 | 0.99 |
| Oct 30, 2026 | 381.50 | 381.50 | 356.00 | 367.50 | 367.50 | -4.42% | 175,281 | 1.69 |
| Oct 29, 2026 | 398.50 | 398.50 | 383.50 | 384.50 | 384.50 | -3.63% | 126,880 | 1.21 |
| Oct 28, 2026 | 389.50 | 402.00 | 389.50 | 399.00 | 399.00 | +3.50% | 122,451 | 1.08 |
| Oct 27, 2026 | 395.00 | 397.50 | 381.00 | 385.50 | 385.50 | -0.13% | 174,075 | 1.34 |
| Oct 26, 2026 | 386.00 | 397.00 | 382.50 | 386.00 | 386.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 386.00 | 397.00 | 382.50 | 386.00 | 386.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 397.00 | 397.00 | 382.50 | 386.00 | 386.00 | -1.40% | 63,611 | 0.47 |
| Oct 21, 2026 | 393.50 | 401.00 | 390.00 | 391.50 | 391.50 | -0.25% | 98,405 | 0.73 |
| Oct 20, 2026 | 390.50 | 397.50 | 390.00 | 392.50 | 392.50 | -1.88% | 81,364 | 0.61 |
| Oct 19, 2026 | 394.00 | 401.00 | 388.00 | 400.00 | 400.00 | -0.74% | 89,512 | 0.68 |
| Oct 16, 2026 | 400.50 | 411.50 | 397.50 | 403.00 | 403.00 | +2.03% | 111,270 | 0.85 |
| Oct 15, 2026 | 408.00 | 408.00 | 392.00 | 395.00 | 395.00 | -6.06% | 162,447 | 1.25 |
| Oct 14, 2026 | 397.50 | 431.00 | 397.50 | 420.50 | 420.50 | +6.59% | 132,178 | 1.03 |
| Oct 13, 2026 | 409.00 | 409.00 | 394.00 | 394.50 | 394.50 | -3.78% | 213,401 | 1.70 |
| Oct 12, 2026 | 417.00 | 417.00 | 408.00 | 410.00 | 410.00 | -1.68% | 149,742 | 1.21 |
| Oct 09, 2026 | 417.00 | 427.50 | 415.50 | 417.00 | 417.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 420.00 | 427.50 | 415.50 | 417.00 | 417.00 | +0.24% | 156,361 | 1.26 |
| Oct 07, 2026 | 416.00 | 420.00 | 410.00 | 416.00 | 416.00 | 0.00% | 79,627 | 0.65 |
| Oct 06, 2026 | 418.00 | 420.50 | 415.00 | 416.00 | 416.00 | -0.72% | 59,695 | 0.49 |
| Oct 05, 2026 | 418.00 | 424.00 | 417.50 | 419.00 | 419.00 | -0.83% | 124,172 | 1.03 |
| Oct 02, 2026 | 419.00 | 423.50 | 415.00 | 422.50 | 422.50 | +0.72% | 53,531 | 0.44 |
| Oct 01, 2026 | 426.00 | 426.50 | 413.50 | 419.50 | 419.50 | -1.64% | 79,949 | 0.66 |
| Sep 30, 2026 | 429.00 | 432.00 | 422.00 | 426.50 | 426.50 | -0.58% | 85,489 | 0.71 |
| Sep 29, 2026 | 429.00 | 437.00 | 429.00 | 429.00 | 429.00 | 0.00% | 38,563 | 0.31 |
| Sep 28, 2026 | 429.00 | 432.50 | 425.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 429.00 | 432.50 | 425.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 425.00 | 432.50 | 425.00 | 429.00 | 429.00 | -0.35% | 20,683 | 0.16 |
| Sep 23, 2026 | 426.00 | 434.00 | 426.00 | 430.50 | 430.50 | +0.35% | 18,737 | 0.14 |
| Sep 22, 2026 | 435.00 | 439.00 | 427.00 | 429.00 | 429.00 | -1.15% | 45,215 | 0.34 |
| Sep 21, 2026 | 443.50 | 443.50 | 426.50 | 434.00 | 434.00 | +0.58% | 40,870 | 0.31 |
| Sep 18, 2026 | 424.00 | 436.50 | 422.50 | 431.50 | 431.50 | +2.74% | 85,606 | 0.65 |
| Sep 17, 2026 | 424.50 | 426.50 | 419.00 | 420.00 | 420.00 | -0.47% | 73,526 | 0.55 |
| Sep 16, 2026 | 420.00 | 429.00 | 419.50 | 422.00 | 422.00 | +0.48% | 75,432 | 0.57 |
| Sep 15, 2026 | 426.50 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 69,581 | 0.53 |
| Sep 14, 2026 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | -0.69% | 35,737 | 0.27 |
| Sep 11, 2026 | 434.50 | 440.00 | 430.50 | 433.00 | 433.00 | -2.04% | 56,456 | 0.43 |
| Sep 10, 2026 | 458.50 | 458.50 | 440.00 | 442.00 | 442.00 | -2.86% | 107,311 | 0.81 |
| Sep 09, 2026 | 461.50 | 463.00 | 448.00 | 455.00 | 455.00 | -1.73% | 96,837 | 0.73 |
| Sep 08, 2026 | 461.00 | 467.50 | 459.00 | 463.00 | 463.00 | +0.22% | 52,009 | 0.39 |
| Sep 07, 2026 | 490.00 | 490.00 | 462.00 | 462.00 | 462.00 | -2.43% | 80,310 | 0.60 |
| Sep 04, 2026 | 465.00 | 475.00 | 458.50 | 473.50 | 473.50 | +2.49% | 60,070 | 0.45 |
| Sep 03, 2026 | 478.50 | 492.50 | 461.50 | 462.00 | 462.00 | -3.45% | 92,394 | 0.68 |
