Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 66.500 | 66.600 | 65.200 | 65.600 | 65.600 | 48,000 |
| 2024-05-03 | 66.600 | 67.000 | 65.600 | 65.600 | 65.600 | 44,000 |
| 2024-05-02 | 65.500 | 65.900 | 64.800 | 65.800 | 65.800 | 138,004 |
| 2024-04-30 | 67.000 | 67.700 | 66.200 | 66.300 | 66.300 | 58,004 |
| 2024-04-29 | 66.000 | 67.400 | 66.000 | 66.300 | 66.300 | 126,000 |
| 2024-04-26 | 65.300 | 65.800 | 65.000 | 65.300 | 65.300 | 71,000 |
| 2024-04-25 | 64.300 | 65.300 | 63.700 | 64.900 | 64.900 | 65,000 |
| 2024-04-24 | 65.300 | 65.300 | 64.000 | 64.300 | 64.300 | 58,015 |
| 2024-04-23 | 63.700 | 63.900 | 62.900 | 63.800 | 63.800 | 46,000 |
| 2024-04-22 | 63.100 | 63.900 | 61.800 | 62.300 | 62.300 | 136,000 |
| 2024-04-19 | 64.200 | 64.200 | 62.200 | 63.100 | 63.100 | 197,031 |
| 2024-04-18 | 64.900 | 65.600 | 64.800 | 64.900 | 64.900 | 72,000 |
| 2024-04-17 | 64.000 | 65.700 | 64.000 | 65.200 | 65.200 | 127,001 |
| 2024-04-16 | 66.700 | 66.700 | 63.800 | 64.000 | 64.000 | 367,020 |
| 2024-04-15 | 68.000 | 68.000 | 66.600 | 66.700 | 66.700 | 204,001 |
| 2024-04-12 | 68.300 | 68.700 | 67.900 | 68.000 | 68.000 | 58,401 |
| 2024-04-11 | 69.000 | 69.300 | 67.900 | 68.100 | 68.100 | 86,000 |
| 2024-04-10 | 67.900 | 69.000 | 67.900 | 68.500 | 68.500 | 93,008 |
| 2024-04-09 | 69.500 | 70.000 | 67.800 | 68.500 | 68.500 | 168,000 |
| 2024-04-08 | 69.300 | 70.300 | 69.200 | 69.200 | 69.200 | 73,029 |
| 2024-04-03 | 69.000 | 70.600 | 69.000 | 69.300 | 69.300 | 116,200 |
| 2024-04-02 | 70.800 | 70.800 | 69.000 | 69.100 | 69.100 | 172,125 |
| 2024-04-01 | 70.800 | 71.200 | 70.300 | 70.400 | 70.400 | 159,007 |
| 2024-03-29 | 70.000 | 71.900 | 68.000 | 70.900 | 70.900 | 417,000 |
| 2024-03-28 | 70.400 | 70.400 | 68.200 | 68.200 | 68.200 | 142,200 |
| 2024-03-27 | 69.200 | 69.800 | 68.800 | 69.000 | 69.000 | 85,001 |
| 2024-03-26 | 71.000 | 71.200 | 68.800 | 68.900 | 68.900 | 157,211 |
| 2024-03-25 | 70.600 | 71.000 | 70.100 | 70.900 | 70.900 | 118,000 |
| 2024-03-22 | 68.700 | 71.200 | 68.700 | 70.600 | 70.600 | 142,600 |
| 2024-03-21 | 68.900 | 69.300 | 68.700 | 68.900 | 68.900 | 117,001 |
| 2024-03-20 | 69.600 | 69.900 | 68.600 | 68.700 | 68.700 | 166,200 |
| 2024-03-19 | 70.200 | 70.300 | 69.300 | 69.300 | 69.300 | 188,368 |
| 2024-03-18 | 70.600 | 71.200 | 69.600 | 70.100 | 70.100 | 80,003 |
| 2024-03-15 | 71.200 | 71.200 | 69.600 | 69.800 | 69.800 | 151,000 |
| 2024-03-14 | 69.500 | 71.200 | 69.400 | 70.600 | 70.600 | 273,202 |
| 2024-03-13 | 72.000 | 72.200 | 69.300 | 69.400 | 69.400 | 425,005 |
| 2024-03-12 | 72.500 | 72.500 | 71.300 | 71.600 | 71.600 | 226,540 |
| 2024-03-11 | 71.100 | 72.900 | 70.800 | 71.300 | 71.300 | 495,037 |
| 2024-03-08 | 77.000 | 78.000 | 72.300 | 72.600 | 72.600 | 809,152 |
| 2024-03-07 | 81.000 | 81.800 | 76.600 | 76.800 | 76.800 | 1,454,004 |
| 2024-03-06 | 79.100 | 81.200 | 78.700 | 80.000 | 80.000 | 1,533,006 |
| 2024-03-05 | 78.000 | 80.900 | 76.200 | 78.200 | 78.200 | 1,162,068 |
| 2024-03-04 | 77.000 | 78.300 | 76.000 | 77.300 | 77.300 | 659,002 |
| 2024-03-01 | 78.000 | 78.500 | 75.500 | 76.000 | 76.000 | 808,160 |
| 2024-02-29 | 78.500 | 80.900 | 77.300 | 78.000 | 78.000 | 4,090,775 |
| 2024-02-27 | 72.400 | 78.700 | 70.200 | 77.000 | 77.000 | 2,149,315 |
| 2024-02-26 | 71.200 | 74.600 | 71.200 | 72.400 | 72.400 | 510,129 |
| 2024-02-23 | 72.700 | 72.700 | 71.000 | 71.000 | 71.000 | 293,001 |
| 2024-02-22 | 74.000 | 74.000 | 71.900 | 71.900 | 71.900 | 299,001 |
| 2024-02-21 | 72.000 | 74.800 | 72.000 | 73.800 | 73.800 | 625,004 |
| 2024-02-20 | 72.500 | 73.600 | 71.600 | 72.000 | 72.000 | 265,000 |
| 2024-02-19 | 72.500 | 72.600 | 71.600 | 72.000 | 72.000 | 174,001 |
| 2024-02-16 | 71.400 | 72.500 | 71.100 | 72.100 | 72.100 | 276,100 |
| 2024-02-15 | 70.300 | 70.900 | 68.500 | 70.900 | 70.900 | 225,018 |
| 2024-02-05 | 69.500 | 69.500 | 67.600 | 68.200 | 68.200 | 130,007 |
| 2024-02-02 | 70.600 | 71.000 | 69.000 | 69.000 | 69.000 | 167,001 |
| 2024-02-01 | 69.200 | 70.500 | 69.100 | 70.000 | 70.000 | 161,005 |
| 2024-01-31 | 69.000 | 70.300 | 69.000 | 69.600 | 69.600 | 80,001 |
| 2024-01-30 | 70.800 | 71.000 | 69.500 | 69.800 | 69.800 | 172,002 |
| 2024-01-29 | 68.500 | 69.500 | 68.000 | 69.500 | 69.500 | 73,003 |
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.