Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	60.700	60.700	60.000	60.000	57.993	96,000
2023-05-09	62.000	62.100	60.600	60.600	58.573	66,050
2023-05-08	61.400	61.400	60.800	60.800	58.767	38,001
2023-05-05	60.800	61.600	60.800	61.200	59.153	72,000
2023-05-04	61.900	61.900	60.700	60.700	58.670	54,066
2023-05-03	60.800	61.000	60.600	60.700	58.670	15,025
2023-05-02	60.800	61.700	60.800	61.300	59.250	32,005
2023-04-28	61.200	61.300	60.700	60.700	58.670	45,000
2023-04-27	60.200	61.100	60.200	60.400	58.380	61,000
2023-04-26	60.400	60.900	59.300	60.600	58.573	64,000
2023-04-25	62.400	62.700	60.300	60.400	58.380	165,000
2023-04-24	62.600	63.000	61.500	62.400	60.313	59,000
2023-04-21	64.200	64.200	62.600	62.600	60.506	167,000
2023-04-20	66.400	66.400	64.100	64.100	61.956	202,000
2023-04-19	67.400	67.700	65.400	65.500	63.309	168,000
2023-04-18	65.700	68.800	65.600	66.900	64.663	415,002
2023-04-17	64.500	65.400	64.400	64.900	62.729	100,030
2023-04-14	65.200	65.500	64.800	65.200	63.019	78,000
2023-04-13	63.700	66.000	63.500	65.200	63.019	175,031
2023-04-12	64.300	64.400	63.800	63.800	61.666	78,020
2023-04-11	64.500	66.000	63.500	64.200	62.053	150,019
2023-04-10	65.300	65.300	64.300	64.500	62.343	67,254
2023-04-07	65.000	65.400	64.600	64.600	62.440	75,003
2023-04-06	65.000	65.500	64.600	64.800	62.633	56,000
2023-03-31	66.200	66.300	65.200	65.600	63.406	98,031
2023-03-30	65.800	66.500	65.400	66.100	63.889	47,083
2023-03-29	66.500	66.500	65.100	65.700	63.503	48,060
2023-03-28	67.200	68.000	65.600	65.900	63.696	116,031
2023-03-27	67.300	68.200	67.000	67.200	64.953	74,027
2023-03-24	67.500	68.200	67.100	67.300	65.049	94,078
2023-03-23	67.500	67.600	66.400	67.100	64.856	151,163
2023-03-22	68.200	68.200	66.900	67.500	65.243	107,191
2023-03-21	67.600	68.800	66.500	67.000	64.759	311,009
2023-03-20	65.000	67.300	64.800	66.500	64.276	104,032
2023-03-17	65.100	65.600	64.500	64.800	62.633	64,070
2023-03-16	66.500	66.500	63.500	64.200	62.053	152,080
2023-03-15	67.800	67.800	65.900	66.200	63.986	109,030
2023-03-14	65.900	71.200	65.900	66.100	63.889	546,133
2023-03-13	65.700	66.300	64.300	65.600	63.406	192,016
2023-03-10	70.700	70.700	67.000	67.100	64.856	320,025
2023-03-09	72.500	72.800	69.400	71.000	68.625	1,527,046
2023-03-08	65.700	71.000	65.600	71.000	68.625	1,313,030
2023-03-07	64.100	64.900	64.000	64.600	62.440	130,032
2023-03-06	62.900	65.000	62.700	63.800	61.666	192,004
2023-03-03	62.000	62.600	61.800	62.100	60.023	68,001
2023-03-02	62.200	62.300	61.700	61.800	59.733	46,003
2023-03-01	62.500	62.700	62.100	62.200	60.120	68,009
2023-02-24	63.400	63.500	62.400	62.500	60.410	98,001
2023-02-23	63.000	63.600	63.000	63.300	61.183	57,000
2023-02-22	63.800	63.800	62.900	63.000	60.893	51,065
2023-02-21	64.400	64.500	63.800	64.000	61.860	85,011
2023-02-20	62.600	64.800	62.600	63.800	61.666	135,006
2023-02-17	62.900	62.900	62.400	62.400	60.313	66,010
2023-02-16	62.800	63.700	62.600	62.700	60.603	116,351
2023-02-15	62.200	62.300	61.800	62.200	60.120	53,001
2023-02-14	62.200	63.000	62.000	62.200	60.120	77,082
2023-02-13	63.300	63.300	61.600	62.100	60.023	179,004
2023-02-10	64.000	64.500	63.200	63.300	61.183	102,000
2023-02-09	65.100	65.100	64.500	64.600	62.440	53,000
2023-02-08	65.700	66.500	64.800	65.000	62.826	191,051

← NewerPage 15 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.