Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 167.00 | 168.00 | 163.50 | 167.00 | 167.00 | 340,006 |
| 2026-07-21 | 158.00 | 158.50 | 153.00 | 155.50 | 155.50 | 287,050 |
| 2026-07-20 | 160.00 | 160.00 | 145.00 | 153.50 | 153.50 | 592,071 |
| 2026-07-17 | 168.00 | 168.00 | 154.50 | 157.00 | 157.00 | 622,203 |
| 2026-07-16 | 177.00 | 178.00 | 170.50 | 171.00 | 171.00 | 247,112 |
| 2026-07-15 | 179.00 | 183.50 | 174.50 | 180.00 | 180.00 | 370,238 |
| 2026-07-14 | 183.00 | 186.00 | 164.00 | 174.50 | 174.50 | 934,012 |
| 2026-07-13 | 190.50 | 192.00 | 181.00 | 182.00 | 182.00 | 284,301 |
| 2026-07-10 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-07-09 | 189.00 | 197.00 | 186.00 | 187.50 | 187.50 | 501,103 |
| 2026-07-08 | 184.50 | 194.00 | 183.00 | 189.00 | 189.00 | 444,001 |
| 2026-07-07 | 190.50 | 200.00 | 181.50 | 183.00 | 183.00 | 729,013 |
| 2026-07-06 | 201.00 | 206.00 | 188.00 | 188.00 | 188.00 | 1,028,268 |
| 2026-07-03 | 192.50 | 205.00 | 191.50 | 201.00 | 201.00 | 813,314 |
| 2026-07-02 | 177.50 | 194.50 | 177.50 | 192.50 | 192.50 | 510,092 |
| 2026-07-01 | 198.00 | 198.00 | 186.00 | 189.50 | 189.50 | 485,200 |
| 2026-06-30 | 195.00 | 200.00 | 190.00 | 192.00 | 192.00 | 516,016 |
| 2026-06-29 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | 571,581 |
| 2026-06-26 | 210.00 | 211.00 | 193.00 | 193.00 | 193.00 | 1,386,867 |
| 2026-06-25 | 216.00 | 219.50 | 211.50 | 214.00 | 214.00 | 778,300 |
| 2026-06-24 | 214.00 | 216.00 | 208.00 | 211.50 | 211.50 | 582,097 |
| 2026-06-23 | 217.00 | 224.50 | 210.50 | 217.00 | 217.00 | 1,129,530 |
| 2026-06-22 | 208.50 | 217.50 | 208.00 | 217.00 | 217.00 | 955,158 |
| 2026-06-18 | 196.50 | 214.00 | 193.50 | 210.50 | 210.50 | 1,090,125 |
| 2026-06-17 | 197.50 | 198.50 | 192.50 | 195.00 | 195.00 | 793,603 |
| 2026-06-16 | 210.50 | 213.50 | 198.50 | 198.50 | 198.50 | 1,075,626 |
| 2026-06-15 | 208.50 | 212.50 | 205.50 | 209.00 | 209.00 | 1,274,800 |
| 2026-06-12 | 207.00 | 207.00 | 193.50 | 193.50 | 193.50 | 1,032,500 |
| 2026-06-11 | 203.00 | 208.00 | 189.50 | 195.50 | 195.50 | 1,771,114 |
| 2026-06-10 | 220.00 | 226.50 | 208.00 | 208.00 | 208.00 | 2,275,051 |
| 2026-06-09 | 219.50 | 231.50 | 210.50 | 231.00 | 231.00 | 1,363,910 |
| 2026-06-08 | 207.00 | 216.50 | 207.00 | 215.00 | 215.00 | 1,069,782 |
| 2026-06-05 | 242.50 | 242.50 | 225.00 | 229.50 | 229.50 | 1,281,194 |
| 2026-06-04 | 245.50 | 251.00 | 233.00 | 242.50 | 242.50 | 1,491,171 |
| 2026-06-03 | 268.00 | 276.00 | 242.00 | 242.50 | 242.50 | 2,685,245 |
| 2026-06-02 | 271.00 | 277.00 | 250.50 | 259.00 | 259.00 | 1,340,086 |
| 2026-06-01 | 270.00 | 281.00 | 266.50 | 267.00 | 267.00 | 1,408,333 |
| 2026-05-29 | 268.00 | 273.00 | 264.50 | 267.00 | 267.00 | 880,900 |
| 2026-05-28 | 279.00 | 282.50 | 258.50 | 260.50 | 260.50 | 1,760,150 |
| 2026-05-27 | 290.00 | 291.00 | 273.00 | 280.50 | 280.50 | 3,227,147 |
| 2026-05-26 | 280.00 | 289.50 | 267.00 | 288.50 | 288.50 | 3,046,893 |
| 2026-05-25 | 274.50 | 282.00 | 268.50 | 274.00 | 274.00 | 2,275,360 |
| 2026-05-22 | 268.00 | 279.00 | 266.00 | 268.00 | 268.00 | 2,447,037 |
| 2026-05-21 | 243.00 | 262.50 | 243.00 | 262.50 | 262.50 | 2,175,000 |
| 2026-05-20 | 250.00 | 260.00 | 237.00 | 239.00 | 239.00 | 1,697,988 |
| 2026-05-19 | 261.50 | 265.50 | 247.00 | 252.50 | 252.50 | 1,837,984 |
| 2026-05-18 | 253.00 | 271.00 | 248.50 | 268.50 | 268.50 | 3,337,338 |
| 2026-05-15 | 272.50 | 275.50 | 251.00 | 256.00 | 256.00 | 2,943,204 |
| 2026-05-14 | 290.00 | 294.00 | 272.00 | 275.00 | 275.00 | 3,265,907 |
| 2026-05-13 | 264.00 | 290.00 | 264.00 | 276.00 | 276.00 | 5,600,841 |
| 2026-05-12 | 273.50 | 280.00 | 265.00 | 265.50 | 265.50 | 8,361,155 |
| 2026-05-11 | 262.00 | 268.50 | 245.50 | 260.00 | 260.00 | 5,973,001 |
| 2026-05-08 | 234.00 | 262.00 | 231.00 | 262.00 | 262.00 | 5,934,882 |
| 2026-05-07 | 239.00 | 246.00 | 234.00 | 238.50 | 238.50 | 2,542,500 |
| 2026-05-06 | 267.50 | 267.50 | 232.00 | 237.00 | 237.00 | 4,779,225 |
| 2026-05-05 | 224.50 | 245.00 | 223.00 | 245.00 | 245.00 | 3,829,791 |
| 2026-05-04 | 224.50 | 233.00 | 216.00 | 223.00 | 223.00 | 3,875,925 |
| 2026-04-30 | 213.00 | 230.00 | 213.00 | 223.50 | 223.50 | 4,071,351 |
| 2026-04-29 | 209.50 | 219.50 | 209.00 | 209.50 | 209.50 | 1,574,066 |
| 2026-04-28 | 208.50 | 221.00 | 199.50 | 215.50 | 215.50 | 2,903,800 |
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.