Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	64.700	65.700	64.200	65.300	63.116	126,001
2023-02-06	64.100	65.300	63.200	64.600	62.440	157,002
2023-02-03	65.800	65.900	64.000	64.100	61.956	131,011
2023-02-02	65.000	66.000	64.200	65.400	63.213	187,001
2023-02-01	65.000	65.600	63.700	64.500	62.343	131,051
2023-01-31	62.600	65.000	62.600	64.800	62.633	242,002
2023-01-30	61.400	62.900	61.400	62.600	60.506	84,036
2023-01-17	61.300	62.100	60.900	61.400	59.347	104,023
2023-01-16	61.300	62.300	61.000	61.500	59.443	68,010
2023-01-13	61.400	61.600	60.700	61.300	59.250	54,001
2023-01-12	62.500	62.500	60.800	61.000	58.960	135,098
2023-01-11	65.100	65.100	62.100	62.100	60.023	411,001
2023-01-10	61.200	66.000	61.200	65.100	62.923	917,050
2023-01-09	61.000	61.700	60.500	61.200	59.153	59,000
2023-01-06	60.100	60.600	59.800	60.400	58.380	47,001
2023-01-05	61.300	61.500	60.000	60.100	58.090	52,001
2023-01-04	61.000	62.000	60.200	61.000	58.960	64,000
2023-01-03	59.600	60.800	59.100	60.700	58.670	72,000
2022-12-30	60.500	61.000	59.600	59.600	57.607	92,000
2022-12-29	59.800	60.200	59.000	59.700	57.703	81,000
2022-12-28	61.600	61.600	60.000	60.200	58.187	128,003
2022-12-27	61.800	62.200	61.300	61.600	59.540	65,001
2022-12-26	61.000	61.500	60.700	61.200	59.153	61,002
2022-12-23	61.300	61.400	60.500	61.300	59.250	60,000
2022-12-22	62.100	62.100	61.100	61.300	59.250	83,033
2022-12-21	61.600	62.700	61.000	61.300	59.250	90,000
2022-12-20	64.800	65.200	61.600	61.600	59.540	184,150
2022-12-19	65.300	65.300	64.400	64.500	62.343	103,255
2022-12-16	67.200	67.200	65.300	65.300	63.116	309,078
2022-12-15	70.600	70.600	68.900	68.900	66.596	186,001
2022-12-14	69.000	71.000	68.300	70.600	68.239	303,100
2022-12-13	70.800	71.100	68.300	68.400	66.112	197,000
2022-12-12	70.000	70.800	68.800	69.800	67.466	129,000
2022-12-09	73.400	73.400	70.000	70.000	67.659	239,160
2022-12-08	71.600	72.400	70.900	72.100	69.689	139,050
2022-12-07	73.400	73.800	70.500	70.900	68.529	357,001
2022-12-06	73.500	76.000	71.800	72.500	70.075	480,021
2022-12-05	75.300	75.400	73.200	73.200	70.752	515,183
2022-12-02	74.600	78.800	74.000	74.700	72.202	1,401,030
2022-12-01	73.000	75.400	72.300	74.000	71.525	1,254,050
2022-11-30	70.500	76.000	70.100	71.700	69.302	2,054,060
2022-11-29	67.100	72.500	66.000	70.000	67.659	2,617,000
2022-11-28	61.000	66.600	60.600	66.600	64.373	544,001
2022-11-25	61.300	62.000	60.300	60.600	58.573	113,000
2022-11-24	60.600	62.200	60.600	61.600	59.540	75,001
2022-11-23	60.800	61.400	60.500	60.600	58.573	44,000
2022-11-22	61.800	62.000	60.500	60.500	58.477	71,000
2022-11-21	61.300	62.400	61.300	61.400	59.347	70,001
2022-11-18	63.100	64.000	62.000	62.000	59.926	81,001
2022-11-17	61.900	63.600	61.900	63.100	60.990	133,002
2022-11-16	63.700	63.700	61.700	61.900	59.830	168,000
2022-11-15	63.000	64.000	62.000	62.600	60.506	129,000
2022-11-14	61.800	64.000	61.700	63.300	61.183	153,001
2022-11-11	63.000	63.000	60.200	61.500	59.443	365,223
2022-11-10	62.300	62.300	60.900	61.000	58.960	121,001
2022-11-09	61.000	63.600	60.600	62.300	60.216	266,000
2022-11-08	60.000	62.000	60.000	60.500	58.477	178,000
2022-11-07	61.000	61.000	59.400	59.400	57.413	92,013
2022-11-04	58.800	61.000	58.700	60.500	58.477	241,079
2022-11-03	59.000	59.300	58.000	58.800	56.833	86,001

← NewerPage 16 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.