Apogee Optocom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	68.700	68.800	67.800	68.000	68.000	70,002
2024-01-25	69.000	70.400	68.600	68.600	68.600	331,000
2024-01-24	68.400	69.300	68.100	68.300	68.300	128,056
2024-01-23	69.000	69.400	68.000	68.200	68.200	159,032
2024-01-22	68.000	68.800	68.000	68.200	68.200	129,010
2024-01-19	68.000	68.700	67.200	67.300	67.300	177,000
2024-01-18	67.800	68.400	66.800	67.100	67.100	145,000
2024-01-17	70.200	70.500	66.100	67.700	67.700	365,030
2024-01-16	71.000	71.100	70.100	70.200	70.200	108,000
2024-01-15	70.000	70.000	70.000	70.000	70.000	0
2024-01-12	69.700	70.800	69.500	70.000	70.000	152,041
2024-01-11	70.000	70.500	69.000	69.800	69.800	294,015
2024-01-10	70.300	70.600	69.400	69.400	69.400	229,001
2024-01-09	73.800	73.800	70.000	70.300	70.300	454,007
2024-01-08	72.200	74.700	72.200	72.800	72.800	512,000
2024-01-05	71.500	75.600	71.500	72.000	72.000	1,167,075
2024-01-04	72.900	73.600	71.000	71.000	71.000	399,000
2024-01-03	72.800	73.000	72.000	72.200	72.200	306,057
2024-01-02	74.300	75.100	73.200	73.200	73.200	189,014
2023-12-29	74.200	75.600	74.100	74.200	74.200	268,207
2023-12-28	76.500	77.000	74.300	74.300	74.300	1,035,020
2023-12-27	73.900	80.000	73.200	78.400	78.400	1,672,052
2023-12-26	72.100	73.200	72.100	72.800	72.800	201,038
2023-12-25	72.900	73.800	71.800	71.800	71.800	266,000
2023-12-22	73.400	74.200	72.600	72.600	72.600	229,105
2023-12-21	73.000	74.200	72.400	72.600	72.600	248,300
2023-12-20	73.900	74.400	73.500	73.700	73.700	280,384
2023-12-19	74.500	75.000	73.300	73.500	73.500	373,487
2023-12-18	76.800	77.600	74.500	74.800	74.800	518,000
2023-12-15	78.500	78.700	76.500	76.600	76.600	361,001
2023-12-14	77.200	78.200	76.400	77.300	77.300	610,001
2023-12-13	78.100	78.800	76.700	76.700	76.700	591,221
2023-12-12	80.300	80.300	77.400	77.500	77.500	776,003
2023-12-11	80.300	81.800	79.100	79.400	79.400	713,000
2023-12-08	82.600	83.000	80.800	81.000	81.000	549,000
2023-12-07	82.800	85.800	81.500	81.500	81.500	1,191,100
2023-12-06	85.100	85.100	82.700	82.700	82.700	989,002
2023-12-05	88.700	88.700	84.200	84.400	84.400	1,668,890
2023-12-04	97.000	99.000	89.600	90.100	90.100	6,402,050
2023-12-01	83.800	90.400	80.500	90.400	90.400	3,478,572
2023-11-30	81.800	83.900	81.500	82.200	82.200	926,319
2023-11-29	79.200	84.400	78.800	81.400	81.400	1,970,040
2023-11-28	77.600	79.200	77.600	78.900	78.900	437,000
2023-11-27	78.500	79.000	76.800	77.500	77.500	334,101
2023-11-24	78.700	79.500	77.800	78.500	78.500	228,000
2023-11-23	79.700	80.400	78.000	78.000	78.000	563,038
2023-11-22	77.000	79.000	77.000	78.900	78.900	285,000
2023-11-21	78.300	80.500	77.600	77.900	77.900	911,028
2023-11-20	79.000	79.700	77.000	77.400	77.400	532,000
2023-11-17	79.200	80.300	78.500	79.000	79.000	664,038
2023-11-16	79.300	80.400	78.100	78.700	78.700	852,010
2023-11-15	79.000	79.700	76.600	78.600	78.600	696,657
2023-11-14	77.300	78.800	76.600	76.600	76.600	292,103
2023-11-13	81.000	81.000	77.200	77.300	77.300	480,019
2023-11-10	79.800	80.900	78.600	79.000	79.000	328,019
2023-11-09	80.400	81.000	77.700	80.000	80.000	724,847
2023-11-08	77.300	80.500	76.900	80.400	80.400	1,400,158
2023-11-07	75.100	77.000	74.700	77.000	77.000	549,277
2023-11-06	73.700	76.500	73.200	75.000	75.000	576,001
2023-11-03	72.800	73.100	72.200	73.000	73.000	156,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.