Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	66.900	67.400	65.500	66.900	66.900	223,080
2023-08-04	65.000	67.000	64.300	66.100	66.100	180,000
2023-08-02	69.800	70.000	66.500	67.000	67.000	366,024
2023-08-01	69.300	72.500	69.300	69.500	69.500	577,326
2023-07-31	72.800	73.500	68.100	69.300	69.300	1,036,347
2023-07-28	72.300	76.000	71.000	73.500	73.500	3,375,534
2023-07-27	68.800	70.200	66.400	70.200	70.200	1,270,031
2023-07-26	64.600	69.700	64.600	68.400	68.400	833,343
2023-07-25	62.900	65.500	62.900	64.800	64.800	278,066
2023-07-24	66.300	66.300	62.900	62.900	62.900	517,102
2023-07-21	67.000	67.000	65.200	66.000	66.000	202,118
2023-07-20	65.900	67.300	65.200	66.900	66.900	380,312
2023-07-19	65.500	67.000	64.600	64.800	64.800	341,001
2023-07-18	67.300	68.100	64.000	65.500	65.500	553,563
2023-07-17	67.300	69.100	65.600	66.700	66.700	561,000
2023-07-14	67.700	69.400	66.500	66.500	66.500	897,051
2023-07-13	71.100	72.400	67.900	68.100	68.100	1,195,063
2023-07-12	69.700	73.000	68.100	71.100	71.100	1,564,296
2023-07-11	75.500	75.600	68.400	69.500	69.500	2,843,000
2023-07-10	71.700	76.900	71.200	75.200	75.200	6,171,043
2023-07-07	64.500	70.200	64.500	70.200	70.200	3,597,000
2023-07-06	63.700	64.900	63.600	63.900	63.900	454,057
2023-07-05	64.000	65.500	62.500	64.300	64.300	637,056
2023-07-04	61.200	64.700	60.700	63.700	63.700	599,089
2023-07-03	60.900	61.200	60.300	60.600	60.600	86,000
2023-06-30	60.500	60.500	60.200	60.300	60.300	41,000
2023-06-29	62.600	62.700	60.500	60.500	60.500	193,152
2023-06-28	58.600	63.000	58.600	60.500	60.500	337,000
2023-06-27	60.900	60.900	59.800	59.800	57.800	112,161
2023-06-26	60.800	61.100	60.100	60.200	58.187	56,016
2023-06-21	60.000	61.400	60.000	61.300	59.250	85,030
2023-06-20	60.000	60.200	59.800	60.000	57.993	41,003
2023-06-19	60.000	60.500	60.000	60.000	57.993	61,031
2023-06-16	60.100	60.500	59.700	60.000	57.993	100,000
2023-06-15	60.200	60.800	60.000	60.100	58.090	51,000
2023-06-14	60.200	61.000	60.100	60.100	58.090	66,023
2023-06-13	60.600	60.600	60.100	60.200	58.187	45,000
2023-06-12	60.200	61.100	60.100	60.600	58.573	53,113
2023-06-09	60.500	60.900	60.000	60.000	57.993	51,020
2023-06-08	61.000	61.000	60.000	60.100	58.090	60,000
2023-06-07	60.700	61.500	60.500	60.500	58.477	64,300
2023-06-06	62.200	62.200	60.500	60.500	58.477	60,068
2023-06-05	62.000	62.800	61.400	61.800	59.733	98,559
2023-06-02	61.800	61.800	60.900	61.500	59.443	80,001
2023-06-01	61.800	61.800	60.900	61.500	59.443	29,559
2023-05-31	63.000	63.000	61.000	61.000	58.960	109,041
2023-05-30	62.600	64.500	62.300	62.500	60.410	234,016
2023-05-29	61.600	63.900	61.300	61.500	59.443	273,002
2023-05-26	60.000	62.000	60.000	60.100	58.090	141,000
2023-05-25	60.600	60.600	59.600	59.800	57.800	41,001
2023-05-24	60.100	60.700	59.700	59.700	57.703	102,000
2023-05-23	59.800	60.400	59.800	60.100	58.090	24,000
2023-05-22	59.200	59.800	59.200	59.800	57.800	20,000
2023-05-19	61.600	61.600	59.700	59.700	57.703	46,000
2023-05-18	60.300	60.300	59.500	59.600	57.607	46,123
2023-05-17	59.100	60.800	59.100	60.300	58.283	51,003
2023-05-16	58.600	60.000	58.600	59.700	57.703	69,000
2023-05-15	59.000	59.000	57.000	58.100	56.157	60,000
2023-05-12	60.000	60.000	58.900	59.300	57.317	28,000
2023-05-11	60.000	60.400	59.100	59.100	57.123	127,000

← NewerPage 14 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.