Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 212.50 | 222.00 | 197.00 | 205.00 | 205.00 | 3,011,358 |
| 2026-04-24 | 249.00 | 257.50 | 216.00 | 216.00 | 216.00 | 5,154,012 |
| 2026-04-23 | 254.00 | 270.50 | 224.50 | 239.50 | 239.50 | 5,677,109 |
| 2026-04-22 | 252.00 | 262.00 | 245.00 | 246.00 | 246.00 | 2,033,239 |
| 2026-04-21 | 254.00 | 268.00 | 240.00 | 252.00 | 252.00 | 4,309,044 |
| 2026-04-20 | 249.00 | 249.50 | 245.00 | 249.50 | 249.50 | 2,045,007 |
| 2026-04-17 | 208.50 | 227.00 | 208.50 | 227.00 | 227.00 | 2,560,077 |
| 2026-04-16 | 199.00 | 216.00 | 196.50 | 206.50 | 206.50 | 3,785,001 |
| 2026-04-15 | 199.00 | 209.00 | 194.50 | 197.50 | 197.50 | 4,103,144 |
| 2026-04-14 | 210.00 | 212.50 | 195.00 | 199.00 | 199.00 | 5,897,307 |
| 2026-04-13 | 211.00 | 216.50 | 209.50 | 216.50 | 216.50 | 4,006,293 |
| 2026-04-10 | 188.00 | 197.00 | 186.00 | 197.00 | 197.00 | 5,388,091 |
| 2026-04-09 | 176.00 | 188.00 | 171.00 | 179.50 | 179.50 | 4,361,680 |
| 2026-04-08 | 187.50 | 187.50 | 175.00 | 176.00 | 176.00 | 5,044,474 |
| 2026-04-07 | 169.50 | 173.00 | 165.00 | 173.00 | 173.00 | 1,142,359 |
| 2026-04-02 | 156.00 | 162.00 | 153.50 | 157.50 | 157.50 | 439,246 |
| 2026-04-01 | 143.00 | 149.50 | 143.00 | 149.50 | 149.50 | 225,005 |
| 2026-03-31 | 148.00 | 148.00 | 136.00 | 136.00 | 136.00 | 330,164 |
| 2026-03-30 | 145.50 | 154.00 | 145.50 | 151.00 | 151.00 | 243,130 |
| 2026-03-27 | 142.00 | 156.00 | 140.00 | 155.50 | 155.50 | 310,255 |
| 2026-03-26 | 151.00 | 155.50 | 144.50 | 144.50 | 144.50 | 265,540 |
| 2026-03-25 | 147.00 | 159.00 | 147.00 | 153.50 | 153.50 | 423,001 |
| 2026-03-24 | 159.00 | 159.00 | 140.00 | 145.00 | 145.00 | 368,300 |
| 2026-03-23 | 155.50 | 162.00 | 152.50 | 152.50 | 152.50 | 954,121 |
| 2026-03-20 | 176.50 | 186.50 | 167.00 | 169.00 | 169.00 | 13,656,919 |
| 2026-03-19 | 162.50 | 174.00 | 161.50 | 174.00 | 174.00 | 4,659,040 |
| 2026-03-18 | 171.50 | 171.50 | 154.50 | 158.50 | 158.50 | 6,726,614 |
| 2026-03-17 | 166.50 | 171.50 | 166.50 | 171.50 | 171.50 | 1,554,043 |
| 2026-03-16 | 151.50 | 156.00 | 150.00 | 156.00 | 156.00 | 1,366,005 |
| 2026-03-13 | 121.00 | 142.00 | 121.00 | 142.00 | 142.00 | 688,081 |
| 2026-03-12 | 133.00 | 138.50 | 129.50 | 129.50 | 129.50 | 517,200 |
| 2026-03-11 | 122.50 | 133.50 | 122.50 | 133.50 | 133.50 | 938,102 |
| 2026-03-10 | 134.00 | 134.00 | 121.50 | 121.50 | 121.50 | 1,234,545 |
| 2026-03-09 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 216,532 |
| 2026-03-06 | 134.00 | 152.00 | 134.00 | 149.00 | 149.00 | 757,062 |
| 2026-03-05 | 157.00 | 157.00 | 132.00 | 141.50 | 141.50 | 1,029,540 |
| 2026-03-04 | 154.00 | 154.00 | 146.50 | 146.50 | 146.50 | 915,401 |
| 2026-03-03 | 178.50 | 178.50 | 161.50 | 162.50 | 162.50 | 1,290,101 |
| 2026-03-02 | 180.50 | 193.00 | 179.00 | 179.00 | 179.00 | 885,612 |
| 2026-02-26 | 178.00 | 193.50 | 173.50 | 191.50 | 191.50 | 2,151,264 |
| 2026-02-25 | 192.00 | 195.00 | 167.00 | 177.00 | 177.00 | 3,187,382 |
| 2026-02-24 | 172.50 | 185.00 | 172.50 | 185.00 | 185.00 | 1,195,687 |
| 2026-02-23 | 163.00 | 169.50 | 162.50 | 168.50 | 168.50 | 1,463,354 |
| 2026-02-11 | 149.00 | 155.00 | 147.00 | 154.50 | 154.50 | 2,567,415 |
| 2026-02-10 | 138.50 | 141.00 | 133.50 | 141.00 | 141.00 | 2,809,515 |
| 2026-02-09 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 1,652,654 |
| 2026-02-06 | 120.00 | 120.50 | 110.00 | 120.50 | 120.50 | 1,545,383 |
| 2026-02-05 | 125.00 | 129.00 | 121.50 | 121.50 | 121.50 | 1,557,838 |
| 2026-02-04 | 131.00 | 131.00 | 125.50 | 128.00 | 128.00 | 7,434,905 |
| 2026-02-03 | 121.00 | 133.00 | 116.50 | 131.00 | 131.00 | 12,564,679 |
| 2026-02-02 | 123.00 | 128.50 | 120.00 | 124.00 | 124.00 | 16,874,482 |
| 2026-01-30 | 114.00 | 122.50 | 113.00 | 122.50 | 122.50 | 21,092,785 |
| 2026-01-29 | 102.00 | 111.50 | 101.00 | 111.50 | 111.50 | 8,388,512 |
| 2026-01-28 | 95.200 | 101.50 | 94.000 | 101.50 | 101.50 | 4,515,075 |
| 2026-01-27 | 90.300 | 96.900 | 90.300 | 92.600 | 92.600 | 1,520,400 |
| 2026-01-26 | 89.100 | 91.700 | 88.600 | 89.200 | 89.200 | 433,000 |
| 2026-01-23 | 91.700 | 92.100 | 88.600 | 88.600 | 88.600 | 699,084 |
| 2026-01-22 | 98.000 | 98.800 | 92.000 | 92.000 | 92.000 | 1,380,430 |
| 2026-01-21 | 93.000 | 102.00 | 92.700 | 95.000 | 95.000 | 2,967,850 |
| 2026-01-20 | 90.100 | 96.600 | 90.000 | 93.000 | 93.000 | 2,189,500 |
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.