Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	58.300	59.800	57.400	59.400	57.413	141,000
2022-11-01	56.200	61.700	56.200	58.200	56.254	530,055
2022-10-31	55.500	57.300	55.300	56.100	54.224	116,050
2022-10-28	57.500	57.500	54.000	55.000	53.161	179,001
2022-10-27	57.400	57.500	56.600	57.200	55.287	87,000
2022-10-26	56.500	57.500	55.000	56.300	54.417	137,004
2022-10-25	59.400	59.700	56.000	56.300	54.417	174,004
2022-10-24	58.100	60.400	58.100	59.000	57.027	120,020
2022-10-21	61.100	61.100	56.900	57.000	55.094	120,022
2022-10-20	62.500	62.500	60.100	60.100	58.090	98,010
2022-10-19	63.000	63.500	62.300	62.800	60.700	53,001
2022-10-18	63.500	64.900	62.600	63.100	60.990	99,021
2022-10-17	61.900	63.900	58.900	63.300	61.183	133,000
2022-10-14	66.600	66.600	63.300	63.400	61.280	134,000
2022-10-13	68.800	68.800	61.900	61.900	59.830	307,014
2022-10-12	68.500	69.000	66.200	66.500	64.276	213,000
2022-10-11	71.700	71.700	68.500	68.500	66.209	234,000
2022-10-07	75.200	76.900	74.100	74.300	71.815	194,152
2022-10-06	75.700	76.200	74.500	74.700	72.202	168,033
2022-10-05	73.500	75.500	73.300	74.500	72.008	256,000
2022-10-04	73.200	73.900	72.000	73.000	70.559	171,000
2022-10-03	72.900	75.200	71.800	71.800	69.399	378,047
2022-09-30	68.600	72.500	68.600	72.500	70.075	335,000
2022-09-29	70.100	72.600	69.700	71.300	68.915	430,030
2022-09-28	77.700	77.700	68.300	68.300	66.016	524,010
2022-09-27	73.200	75.700	72.800	75.700	73.168	144,027
2022-09-26	76.900	77.700	73.000	73.000	70.559	235,001
2022-09-23	77.000	79.000	76.500	78.000	75.391	194,000
2022-09-22	75.500	77.800	72.700	77.500	74.908	416,066
2022-09-21	79.700	80.100	75.600	75.600	73.072	320,000
2022-09-20	79.100	81.900	78.500	79.900	77.228	320,001
2022-09-19	78.400	79.200	76.800	79.100	76.455	183,000
2022-09-16	79.000	79.300	77.000	78.700	76.068	272,103
2022-09-15	80.300	81.800	78.900	79.000	76.358	223,170
2022-09-14	79.400	80.500	78.600	80.500	77.808	217,030
2022-09-13	83.100	84.700	80.900	80.900	78.194	316,500
2022-09-12	80.600	84.200	79.300	83.100	80.321	410,500
2022-09-08	80.800	80.800	78.000	80.000	77.324	472,000
2022-09-07	78.500	81.400	78.000	79.900	77.228	455,101
2022-09-06	82.200	82.900	78.900	79.500	76.841	509,000
2022-09-05	86.100	87.100	80.800	81.300	78.581	488,050
2022-09-02	85.000	86.000	83.800	85.200	82.351	385,050
2022-09-01	86.900	88.500	83.200	83.200	80.417	633,052
2022-08-31	88.400	90.100	87.000	87.100	84.187	603,050
2022-08-30	87.200	89.900	86.400	88.500	85.540	636,150
2022-08-29	84.500	88.800	84.000	87.100	84.187	784,200
2022-08-26	90.000	94.500	87.300	87.600	84.670	1,881,020
2022-08-25	90.000	90.000	86.100	89.400	86.410	1,381,293
2022-08-24	82.400	89.000	82.400	88.600	85.637	2,164,675
2022-08-23	86.400	86.400	81.300	81.500	78.774	981,500
2022-08-22	86.900	88.000	84.800	85.100	82.254	655,000
2022-08-19	87.000	88.500	84.600	85.100	82.254	1,017,324
2022-08-18	84.200	87.800	84.200	86.500	83.607	1,762,175
2022-08-17	79.300	87.200	79.300	84.200	81.384	2,504,500
2022-08-16	79.500	83.300	79.400	80.300	77.614	1,464,057
2022-08-15	82.600	82.600	77.400	82.200	79.451	4,600,404
2022-08-12	75.200	78.900	75.000	78.900	76.261	1,564,059
2022-08-11	70.000	74.200	70.000	71.800	69.399	957,208
2022-08-10	69.000	75.200	68.900	70.700	68.336	1,904,212
2022-08-09	72.900	74.400	68.800	69.100	66.789	2,348,335

← NewerPage 17 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.