Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	63.600	66.000	63.300	64.000	59.726	59,001
2022-05-13	63.600	64.400	63.000	63.100	58.887	40,000
2022-05-12	63.600	64.500	62.900	62.900	58.700	59,001
2022-05-11	65.200	65.500	64.200	64.300	60.006	26,000
2022-05-10	63.600	65.400	63.500	64.400	60.100	64,009
2022-05-09	67.700	67.700	65.700	65.700	61.313	69,000
2022-05-06	68.600	68.600	67.600	67.700	63.179	54,283
2022-05-05	69.800	69.800	68.600	68.600	64.019	26,000
2022-05-04	68.100	70.200	68.100	68.100	63.553	58,282
2022-05-03	67.300	69.600	66.800	69.600	64.953	18,029
2022-04-29	68.800	70.200	68.200	68.200	63.646	28,000
2022-04-28	66.900	68.000	66.900	67.800	63.273	23,000
2022-04-27	68.700	68.700	65.300	66.900	62.433	91,000
2022-04-26	71.000	71.000	69.600	69.600	64.953	36,027
2022-04-25	71.200	71.500	70.700	70.700	65.979	51,029
2022-04-22	71.200	72.500	70.900	72.500	67.659	38,010
2022-04-21	72.000	72.300	71.800	71.800	67.006	26,031
2022-04-20	72.100	72.500	70.300	71.600	66.819	35,065
2022-04-19	70.700	72.200	70.700	71.800	67.006	46,000
2022-04-18	70.200	70.700	70.100	70.400	65.699	24,000
2022-04-15	72.100	72.100	70.100	70.200	65.512	63,040
2022-04-14	73.500	76.500	72.300	72.300	67.472	83,005
2022-04-13	74.200	74.900	73.500	73.500	68.592	55,028
2022-04-12	75.200	75.300	73.000	74.200	69.245	62,053
2022-04-11	75.900	76.600	74.600	75.200	70.179	114,038
2022-04-08	74.200	76.700	74.200	76.000	70.925	175,120
2022-04-07	75.000	76.500	73.800	73.900	68.965	150,078
2022-04-06	71.300	77.000	71.000	75.300	70.272	511,051
2022-04-01	69.300	71.300	68.800	71.300	66.539	106,030
2022-03-31	69.200	70.000	69.100	69.500	64.859	12,321
2022-03-30	68.400	70.500	68.400	70.200	65.512	92,002
2022-03-29	68.800	69.300	68.400	68.500	63.926	27,000
2022-03-28	68.100	68.400	67.600	68.300	63.739	25,002
2022-03-25	69.700	69.800	68.000	68.000	63.459	58,000
2022-03-24	70.600	70.600	69.400	69.700	65.046	23,001
2022-03-23	69.700	70.000	69.200	69.600	64.953	33,011
2022-03-22	69.100	69.700	69.100	69.700	65.046	13,002
2022-03-21	70.500	70.500	68.500	69.600	64.953	17,024
2022-03-18	69.800	70.000	69.500	70.000	65.326	41,003
2022-03-17	70.100	70.100	69.500	69.800	65.139	29,001
2022-03-16	69.500	69.500	67.500	68.000	63.459	37,004
2022-03-15	68.300	69.000	67.900	68.700	64.113	24,010
2022-03-14	70.400	70.400	68.800	69.600	64.953	22,001
2022-03-11	69.300	70.500	69.100	69.900	65.233	28,004
2022-03-10	67.600	70.900	67.600	69.900	65.233	106,150
2022-03-09	68.200	68.200	66.000	66.400	61.966	36,033
2022-03-08	67.000	68.000	65.300	65.600	61.220	52,005
2022-03-07	70.000	70.000	67.200	68.000	63.459	33,007
2022-03-04	69.500	70.000	69.000	70.000	65.326	22,056
2022-03-03	70.500	70.500	69.500	69.600	64.953	18,005
2022-03-02	69.800	70.300	69.500	69.900	65.233	26,300
2022-03-01	68.500	70.000	68.500	69.800	65.139	30,018
2022-02-25	68.900	69.600	68.400	68.400	63.833	50,111
2022-02-24	70.200	70.500	68.100	68.500	63.926	65,001
2022-02-23	71.500	71.700	70.800	70.900	66.166	30,056
2022-02-22	71.500	71.500	70.600	70.700	65.979	31,122
2022-02-21	72.100	72.600	72.100	72.300	67.472	24,012
2022-02-18	72.400	72.900	71.500	72.900	68.032	28,001
2022-02-17	73.000	73.800	71.800	71.800	67.006	48,152
2022-02-16	74.000	74.300	72.700	72.800	67.939	75,001

← NewerPage 19 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.