Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	72.900	74.400	68.800	69.100	66.789	2,348,335
2022-08-08	62.700	68.800	62.600	68.800	66.499	649,008
2022-08-05	63.900	66.000	61.800	62.600	60.506	1,157,015
2022-08-04	58.000	61.200	56.600	61.200	59.153	781,010
2022-08-03	56.300	56.700	55.600	55.700	53.837	83,000
2022-08-02	60.000	60.000	57.000	58.000	54.127	160,025
2022-08-01	61.000	61.000	60.200	60.300	56.274	49,025
2022-07-29	62.300	62.500	61.000	61.000	56.927	45,025
2022-07-28	63.700	63.700	61.200	61.300	57.207	26,029
2022-07-27	61.100	62.100	60.400	61.400	57.300	33,000
2022-07-26	59.800	61.600	59.700	61.600	57.487	18,000
2022-07-25	60.200	61.100	60.200	61.100	57.020	10,103
2022-07-22	61.500	61.600	59.400	60.600	56.554	30,000
2022-07-21	61.000	61.500	60.600	61.400	57.300	51,000
2022-07-20	61.600	62.800	60.700	60.700	56.647	65,000
2022-07-19	59.800	60.900	59.600	60.100	56.087	32,001
2022-07-18	59.300	60.000	58.900	59.500	55.527	39,000
2022-07-15	58.800	60.500	58.000	59.200	55.247	45,001
2022-07-14	56.700	58.800	55.700	58.200	54.314	38,000
2022-07-13	57.200	57.500	56.100	56.900	53.101	38,000
2022-07-12	56.000	56.000	54.400	54.700	51.047	50,002
2022-07-11	56.800	58.200	56.600	56.700	52.914	78,002
2022-07-08	58.500	60.500	58.000	59.500	55.527	69,000
2022-07-07	54.000	57.400	54.000	57.000	53.194	54,000
2022-07-06	56.800	57.200	53.900	54.000	50.394	56,000
2022-07-05	55.000	56.400	54.600	55.800	52.074	29,000
2022-07-04	53.900	55.400	53.800	54.300	50.674	40,001
2022-07-01	59.200	59.200	53.900	53.900	50.301	169,150
2022-06-30	61.300	61.300	59.000	59.100	55.154	57,111
2022-06-29	62.400	62.400	61.300	61.800	57.673	22,000
2022-06-28	62.300	62.400	61.100	61.500	57.393	15,000
2022-06-27	60.800	62.800	60.800	62.400	58.233	21,000
2022-06-24	61.300	61.300	59.800	60.600	56.554	43,000
2022-06-23	60.900	61.000	59.000	59.700	55.714	120,250
2022-06-22	62.900	62.900	60.900	60.900	56.833	46,000
2022-06-21	61.300	62.800	60.400	62.700	58.513	38,188
2022-06-20	65.700	65.700	60.000	60.300	56.274	150,642
2022-06-17	65.100	65.900	64.500	65.500	61.126	73,000
2022-06-16	67.500	69.900	65.100	65.100	60.753	215,836
2022-06-15	66.100	67.500	65.500	66.700	62.246	59,505
2022-06-14	66.900	66.900	64.300	65.900	61.500	114,000
2022-06-13	66.200	67.300	64.000	66.900	62.433	67,001
2022-06-10	66.100	66.200	66.000	66.100	61.686	13,094
2022-06-09	66.600	66.800	66.200	66.800	62.340	11,002
2022-06-08	68.500	68.500	66.500	66.600	62.153	42,030
2022-06-07	68.200	68.300	67.100	68.000	63.459	25,001
2022-06-06	67.500	68.600	67.300	68.200	63.646	74,001
2022-06-02	67.300	68.100	66.500	67.200	62.713	59,053
2022-06-01	64.900	69.100	64.500	67.300	62.806	197,030
2022-05-31	64.900	64.900	63.400	64.300	60.006	24,000
2022-05-30	64.700	64.900	64.300	64.700	60.380	37,000
2022-05-27	64.300	64.500	64.000	64.100	59.820	7,000
2022-05-26	64.500	64.500	63.900	63.900	59.633	16,000
2022-05-25	64.100	64.100	63.200	63.800	59.540	35,000
2022-05-24	64.400	64.400	63.500	63.800	59.540	56,001
2022-05-23	65.200	65.600	64.200	64.200	59.913	45,001
2022-05-20	65.000	65.900	64.300	64.800	60.473	33,002
2022-05-19	64.500	65.600	63.900	64.300	60.006	36,000
2022-05-18	65.200	65.200	64.600	64.600	60.286	19,000
2022-05-17	64.200	65.800	64.200	64.700	60.380	26,001

← NewerPage 18 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.