Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 62.000 | 63.600 | 62.000 | 63.200 | 63.200 | 63,010 |
| 2024-07-31 | 61.500 | 62.100 | 61.200 | 61.500 | 61.500 | 54,061 |
| 2024-07-30 | 61.100 | 61.600 | 60.000 | 61.400 | 61.400 | 100,037 |
| 2024-07-29 | 63.900 | 63.900 | 61.000 | 61.100 | 61.100 | 175,360 |
| 2024-07-26 | 63.500 | 64.000 | 62.700 | 63.800 | 63.800 | 57,000 |
| 2024-07-23 | 63.900 | 64.600 | 63.400 | 63.500 | 63.500 | 76,080 |
| 2024-07-22 | 64.900 | 64.900 | 63.100 | 63.100 | 63.100 | 171,180 |
| 2024-07-19 | 67.200 | 67.200 | 64.900 | 64.900 | 64.900 | 184,140 |
| 2024-07-18 | 68.200 | 68.500 | 67.100 | 67.200 | 67.200 | 148,000 |
| 2024-07-17 | 68.000 | 69.600 | 68.000 | 68.200 | 68.200 | 154,036 |
| 2024-07-16 | 68.800 | 69.300 | 67.500 | 68.000 | 68.000 | 173,000 |
| 2024-07-15 | 71.300 | 71.300 | 68.500 | 68.500 | 68.500 | 216,133 |
| 2024-07-12 | 71.100 | 72.100 | 70.800 | 71.000 | 71.000 | 189,030 |
| 2024-07-11 | 72.500 | 73.500 | 70.800 | 71.200 | 71.200 | 505,100 |
| 2024-07-10 | 74.500 | 74.500 | 71.900 | 72.900 | 72.900 | 610,020 |
| 2024-07-09 | 74.800 | 77.100 | 71.000 | 74.700 | 74.700 | 2,805,327 |
| 2024-07-08 | 67.700 | 74.400 | 67.200 | 73.800 | 73.800 | 1,903,325 |
| 2024-07-05 | 66.900 | 68.500 | 66.500 | 67.700 | 67.700 | 246,000 |
| 2024-07-04 | 67.000 | 67.400 | 66.100 | 66.200 | 66.200 | 154,000 |
| 2024-07-03 | 66.900 | 66.900 | 66.100 | 66.100 | 66.100 | 132,400 |
| 2024-07-02 | 66.300 | 67.000 | 66.100 | 66.300 | 66.300 | 37,000 |
| 2024-07-01 | 66.900 | 67.900 | 66.100 | 66.100 | 66.100 | 56,000 |
| 2024-06-28 | 66.800 | 68.000 | 66.400 | 66.900 | 66.900 | 27,000 |
| 2024-06-27 | 66.400 | 67.000 | 66.400 | 66.700 | 66.700 | 19,111 |
| 2024-06-26 | 67.200 | 68.000 | 67.000 | 67.000 | 67.000 | 45,001 |
| 2024-06-25 | 67.100 | 67.100 | 66.000 | 66.800 | 66.800 | 73,000 |
| 2024-06-24 | 68.100 | 68.200 | 66.700 | 66.700 | 66.700 | 72,082 |
| 2024-06-21 | 68.500 | 69.400 | 68.100 | 68.100 | 68.100 | 127,002 |
| 2024-06-20 | 67.000 | 69.100 | 67.000 | 68.700 | 68.700 | 175,100 |
| 2024-06-19 | 68.600 | 69.600 | 66.800 | 66.900 | 66.900 | 189,015 |
| 2024-06-18 | 70.000 | 70.000 | 68.500 | 68.500 | 68.500 | 169,000 |
| 2024-06-17 | 65.500 | 69.200 | 65.400 | 69.200 | 69.200 | 475,411 |
| 2024-06-14 | 65.000 | 65.700 | 65.000 | 65.000 | 65.000 | 41,000 |
| 2024-06-13 | 65.500 | 65.900 | 64.500 | 65.000 | 65.000 | 73,000 |
| 2024-06-12 | 63.900 | 66.000 | 63.900 | 64.500 | 64.500 | 150,000 |
| 2024-06-11 | 64.200 | 64.500 | 63.600 | 63.600 | 63.600 | 48,080 |
| 2024-06-07 | 64.400 | 64.900 | 63.600 | 64.300 | 64.300 | 77,020 |
| 2024-06-06 | 63.300 | 63.500 | 62.700 | 63.400 | 63.400 | 90,100 |
| 2024-06-05 | 63.600 | 64.200 | 63.000 | 63.000 | 63.000 | 87,110 |
| 2024-06-04 | 65.400 | 65.400 | 63.500 | 63.500 | 63.500 | 44,125 |
| 2024-06-03 | 64.100 | 64.700 | 63.800 | 63.900 | 63.900 | 70,072 |
| 2024-05-31 | 65.100 | 65.100 | 63.600 | 64.000 | 64.000 | 87,100 |
| 2024-05-30 | 65.500 | 66.700 | 63.900 | 63.900 | 63.900 | 122,003 |
| 2024-05-29 | 66.300 | 66.800 | 65.800 | 65.800 | 65.800 | 91,001 |
| 2024-05-28 | 67.100 | 67.300 | 66.300 | 66.400 | 66.400 | 117,094 |
| 2024-05-27 | 67.500 | 67.700 | 66.400 | 66.500 | 66.500 | 103,094 |
| 2024-05-24 | 65.500 | 68.800 | 65.500 | 66.900 | 66.900 | 368,000 |
| 2024-05-23 | 65.700 | 65.700 | 65.000 | 65.300 | 65.300 | 125,080 |
| 2024-05-22 | 65.800 | 67.700 | 65.500 | 65.500 | 65.500 | 143,200 |
| 2024-05-21 | 64.800 | 65.500 | 64.600 | 64.800 | 64.800 | 58,001 |
| 2024-05-20 | 64.800 | 65.700 | 64.700 | 64.700 | 64.700 | 56,000 |
| 2024-05-17 | 64.300 | 65.200 | 64.300 | 64.700 | 64.700 | 76,000 |
| 2024-05-16 | 64.300 | 65.500 | 64.200 | 64.200 | 64.200 | 98,005 |
| 2024-05-15 | 65.000 | 65.100 | 63.700 | 63.700 | 63.700 | 101,000 |
| 2024-05-14 | 65.900 | 66.200 | 64.400 | 64.500 | 64.500 | 130,019 |
| 2024-05-13 | 66.000 | 67.900 | 64.900 | 65.500 | 65.500 | 246,000 |
| 2024-05-10 | 66.600 | 66.700 | 65.300 | 66.100 | 66.100 | 81,000 |
| 2024-05-09 | 66.900 | 66.900 | 66.100 | 66.300 | 66.300 | 28,000 |
| 2024-05-08 | 65.300 | 67.800 | 65.300 | 67.200 | 67.200 | 166,000 |
| 2024-05-07 | 65.900 | 66.300 | 65.000 | 65.300 | 65.300 | 86,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 2.0000 TWD |
| 2022-08-03 | 2.0000 TWD |
| 2021-09-17 | 2.4994 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.