Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	72.200	72.900	71.600	72.300	72.300	165,031
2023-11-01	71.100	71.500	70.400	71.000	71.000	161,031
2023-10-31	72.000	72.700	69.300	70.200	70.200	314,000
2023-10-30	72.300	72.900	71.100	71.300	71.300	192,000
2023-10-27	72.700	73.700	72.100	72.300	72.300	355,585
2023-10-26	75.000	75.100	73.100	73.400	73.400	323,000
2023-10-25	76.300	77.800	75.300	75.700	75.700	617,015
2023-10-24	73.200	75.800	72.200	75.800	75.800	572,000
2023-10-23	75.600	75.700	73.000	73.200	73.200	438,000
2023-10-20	75.100	75.900	73.800	75.600	75.600	379,005
2023-10-19	73.400	77.100	73.400	75.500	75.500	1,123,000
2023-10-18	75.000	77.800	73.300	73.300	73.300	1,472,000
2023-10-17	73.700	75.600	73.700	74.300	74.300	504,020
2023-10-16	73.800	75.400	72.700	73.500	73.500	487,000
2023-10-13	72.400	73.900	72.300	72.700	72.700	284,010
2023-10-12	72.200	73.400	71.600	72.400	72.400	329,111
2023-10-11	76.100	76.200	71.500	71.500	71.500	1,450,001
2023-10-06	70.600	75.300	70.600	74.600	74.600	1,018,074
2023-10-05	72.900	72.900	70.400	70.500	70.500	326,000
2023-10-04	71.400	71.400	70.100	70.300	70.300	176,000
2023-10-03	72.000	74.000	71.300	71.400	71.400	428,000
2023-10-02	70.600	72.200	70.600	71.800	71.800	197,000
2023-09-28	71.100	71.400	70.500	70.600	70.600	174,128
2023-09-27	71.700	72.100	70.200	70.400	70.400	509,001
2023-09-26	74.500	74.800	71.900	72.100	72.100	374,003
2023-09-25	74.300	75.000	73.700	74.500	74.500	234,126
2023-09-22	73.500	75.100	73.400	74.100	74.100	357,021
2023-09-21	74.200	74.800	72.700	74.500	74.500	503,111
2023-09-20	75.600	76.800	74.200	74.200	74.200	461,144
2023-09-19	77.200	78.000	75.200	75.200	75.200	669,000
2023-09-18	76.900	78.500	75.100	76.100	76.100	1,055,137
2023-09-15	81.800	81.800	77.200	77.500	77.500	3,702,355
2023-09-14	75.000	80.300	73.800	80.300	80.300	4,351,239
2023-09-13	71.300	73.800	71.000	73.000	73.000	569,465
2023-09-12	72.700	75.000	70.700	71.000	71.000	1,554,001
2023-09-11	72.500	73.800	69.500	72.600	72.600	1,347,264
2023-09-08	68.500	73.000	68.300	71.300	71.300	1,515,030
2023-09-07	69.300	70.800	67.300	68.000	68.000	542,000
2023-09-06	67.000	70.400	67.000	69.100	69.100	883,316
2023-09-05	66.400	67.500	66.000	66.500	66.500	169,000
2023-09-04	67.500	67.800	66.100	66.300	66.300	243,000
2023-09-01	66.800	69.000	66.700	67.100	67.100	321,000
2023-08-31	68.700	68.700	66.500	66.600	66.600	112,000
2023-08-30	67.800	67.900	67.000	67.300	67.300	86,028
2023-08-29	67.000	67.400	66.300	66.700	66.700	73,000
2023-08-28	70.200	71.200	66.100	66.200	66.200	438,007
2023-08-25	69.600	71.100	69.000	70.000	70.000	466,134
2023-08-24	71.000	72.200	69.500	69.600	69.600	1,309,001
2023-08-23	66.900	70.200	66.800	69.900	69.900	889,000
2023-08-22	68.500	69.300	66.700	67.000	67.000	248,000
2023-08-21	66.700	69.000	66.700	67.500	67.500	263,020
2023-08-18	68.500	69.200	66.300	66.500	66.500	292,015
2023-08-17	68.300	69.000	67.600	67.800	67.800	223,040
2023-08-16	67.500	68.800	66.900	68.300	68.300	249,000
2023-08-15	65.500	68.900	65.500	68.000	68.000	711,009
2023-08-14	64.400	65.700	64.100	65.100	65.100	139,000
2023-08-11	62.900	65.400	62.500	64.500	64.500	308,005
2023-08-10	64.500	64.500	62.000	62.300	62.300	288,000
2023-08-09	67.000	67.000	64.500	64.800	64.800	142,000
2023-08-08	66.500	66.600	65.300	65.500	65.500	155,000

← NewerPage 13 of 21 · 1,216 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.