Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	72.500	73.900	72.300	72.700	67.846	34,037
2022-02-14	74.200	74.600	73.000	73.200	68.312	99,038
2022-02-11	72.300	77.000	72.300	73.900	68.965	239,214
2022-02-10	74.000	74.500	72.600	72.800	67.939	92,055
2022-02-09	72.100	72.100	70.600	71.400	66.632	31,082
2022-02-08	71.200	71.700	70.800	71.400	66.632	48,000
2022-02-07	68.000	71.300	67.600	71.300	66.539	33,084
2022-01-26	67.600	69.200	67.100	67.300	62.806	65,001
2022-01-25	69.500	70.700	68.200	68.200	63.646	60,020
2022-01-24	70.000	70.000	68.000	69.300	64.673	112,021
2022-01-21	71.900	71.900	70.700	70.700	65.979	50,650
2022-01-20	72.000	72.300	71.600	72.100	67.286	29,021
2022-01-19	72.000	72.500	72.000	72.200	67.379	24,002
2022-01-18	72.200	72.800	72.200	72.400	67.566	30,100
2022-01-17	73.600	73.600	72.100	72.400	67.566	38,050
2022-01-14	74.000	74.000	71.600	71.900	67.099	97,020
2022-01-13	73.700	73.700	72.000	73.100	68.219	65,066
2022-01-12	72.600	74.500	72.300	72.300	67.472	75,070
2022-01-11	74.000	74.600	73.100	73.100	68.219	100,051
2022-01-10	74.400	75.900	74.200	74.200	69.245	41,050
2022-01-07	76.500	76.600	73.700	74.500	69.525	89,000
2022-01-06	75.100	76.800	75.100	75.700	70.645	57,000
2022-01-05	77.000	77.000	75.600	75.800	70.739	71,000
2022-01-04	77.100	77.900	77.000	77.100	71.952	86,028
2022-01-03	78.000	79.000	77.000	77.000	71.858	168,077
2021-12-30	76.000	79.300	76.000	78.000	72.792	354,111
2021-12-29	78.500	79.400	76.300	76.900	71.765	968,046
2021-12-28	73.100	79.600	73.100	77.800	72.605	818,897
2021-12-27	71.100	73.200	71.100	73.100	68.219	44,895
2021-12-24	74.100	74.100	72.600	72.600	67.752	54,000
2021-12-23	73.500	74.600	73.000	73.300	68.405	42,015
2021-12-22	73.400	74.000	73.000	73.200	68.312	56,000
2021-12-21	71.100	76.800	71.000	73.200	68.312	418,731
2021-12-20	70.600	71.700	70.600	70.900	66.166	22,100
2021-12-17	72.000	72.000	70.400	70.900	66.166	78,206
2021-12-16	73.500	73.500	71.800	72.000	67.192	26,021
2021-12-15	71.300	72.500	71.000	72.000	67.192	42,000
2021-12-14	72.500	72.900	70.800	71.300	66.539	135,098
2021-12-13	74.500	74.800	73.300	73.700	68.779	100,064
2021-12-10	74.100	74.500	72.700	73.700	68.779	74,054
2021-12-09	73.500	77.400	73.500	74.200	69.245	342,079
2021-12-08	74.500	74.500	72.300	73.500	68.592	92,302
2021-12-07	72.800	75.200	72.500	73.100	68.219	101,090
2021-12-06	72.600	73.500	72.000	72.900	68.032	38,030
2021-12-03	72.100	72.600	71.700	72.500	67.659	55,000
2021-12-02	72.700	73.500	71.400	71.800	67.006	122,010
2021-12-01	73.100	74.000	72.300	73.000	68.126	105,146
2021-11-30	72.500	74.100	72.500	73.700	68.779	99,020
2021-11-29	72.000	73.400	69.600	71.900	67.099	192,030
2021-11-26	77.300	77.600	73.800	74.600	69.619	245,013
2021-11-25	77.800	78.900	77.000	77.300	72.138	94,011
2021-11-24	78.000	78.300	76.600	77.500	72.325	127,100
2021-11-23	81.800	81.800	77.000	77.400	72.232	256,153
2021-11-22	77.600	81.800	77.600	81.000	75.591	451,637
2021-11-19	78.900	80.100	77.100	77.600	72.418	218,065
2021-11-18	77.400	80.600	77.100	78.900	73.632	345,202
2021-11-17	76.600	82.100	76.400	77.700	72.512	1,284,031
2021-11-16	74.600	76.700	74.200	75.100	70.085	233,000
2021-11-15	74.700	75.700	73.500	74.500	69.525	200,051
2021-11-12	77.000	78.100	74.000	74.300	69.339	326,026

← NewerPage 20 of 21 · 1,221 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.