Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	88.100	90.800	87.300	90.100	90.100	542,921
2026-01-16	92.500	92.500	88.000	88.100	88.100	850,110
2026-01-15	87.600	93.000	87.100	92.200	92.200	1,010,138
2026-01-14	88.800	89.100	87.500	87.700	87.700	449,710
2026-01-13	92.900	93.100	86.800	87.500	87.500	1,098,586
2026-01-12	90.000	92.000	89.500	92.000	92.000	608,100
2026-01-09	89.600	91.300	88.900	89.100	89.100	733,200
2026-01-08	90.900	91.400	88.600	88.800	88.800	801,410
2026-01-07	93.500	95.300	90.000	90.000	90.000	1,478,200
2026-01-06	97.600	98.400	93.600	93.700	93.700	1,255,720
2026-01-05	101.50	101.50	95.600	97.000	97.000	1,551,975
2026-01-02	101.50	106.50	100.00	100.50	100.50	3,516,323
2025-12-31	99.000	101.50	97.900	97.900	97.900	1,604,021
2025-12-30	97.700	101.50	97.500	100.50	100.50	1,670,090
2025-12-29	104.00	104.50	98.800	98.900	98.900	2,460,566
2025-12-26	107.00	108.50	104.00	105.50	105.50	4,047,103
2025-12-24	110.00	110.50	103.00	105.50	105.50	9,016,753
2025-12-23	98.600	107.00	97.200	107.00	107.00	8,423,773
2025-12-22	98.500	102.00	96.900	97.500	97.500	3,156,079
2025-12-19	99.300	105.50	96.600	96.700	96.700	7,556,769
2025-12-18	101.00	101.50	93.500	96.100	96.100	4,007,552
2025-12-17	103.00	109.00	99.900	102.00	102.00	11,874,232
2025-12-16	107.00	108.50	96.300	99.300	99.300	13,368,038
2025-12-15	97.500	107.00	94.500	107.00	107.00	14,885,168
2025-12-12	92.700	97.500	87.400	97.500	97.500	7,918,005
2025-12-11	80.500	88.700	79.100	88.700	88.700	3,104,089
2025-12-10	79.600	81.300	78.700	80.700	80.700	978,200
2025-12-09	78.800	80.000	78.200	79.300	79.300	239,734
2025-12-08	77.600	79.500	77.300	79.100	79.100	441,060
2025-12-05	79.500	79.600	77.200	77.600	77.600	405,114
2025-12-04	79.200	80.300	78.100	78.700	78.700	783,282
2025-12-03	83.500	83.600	78.800	79.000	79.000	2,448,862
2025-12-02	81.400	85.000	78.500	82.300	82.300	2,930,409
2025-12-01	77.300	81.400	75.500	80.500	80.500	2,357,705
2025-11-28	70.400	76.400	69.800	76.400	76.400	961,016
2025-11-27	69.000	70.500	69.000	69.500	69.500	145,003
2025-11-26	68.700	69.800	67.500	68.400	68.400	134,011
2025-11-25	65.700	67.200	65.700	66.900	66.900	53,000
2025-11-24	65.900	65.900	64.800	65.400	65.400	94,000
2025-11-21	66.800	66.800	64.400	65.000	65.000	151,223
2025-11-20	66.600	68.200	66.600	66.800	66.800	163,050
2025-11-19	65.000	66.400	65.000	65.800	65.800	124,000
2025-11-18	69.600	69.600	65.400	65.500	65.500	504,141
2025-11-17	71.900	71.900	69.000	69.700	69.700	371,300
2025-11-14	70.500	71.700	70.500	71.000	71.000	148,000
2025-11-13	73.000	73.300	71.700	72.000	72.000	167,500
2025-11-12	74.000	74.600	72.600	73.000	73.000	156,000
2025-11-11	74.400	78.500	74.000	74.000	74.000	506,795
2025-11-10	72.900	73.200	70.700	72.600	72.600	285,788
2025-11-07	75.500	78.500	72.600	72.600	72.600	565,001
2025-11-06	74.200	75.000	73.200	74.100	74.100	108,000
2025-11-05	74.700	74.700	72.500	73.600	73.600	219,000
2025-11-04	76.500	77.000	74.500	75.100	75.100	157,000
2025-11-03	77.700	77.900	76.000	76.700	76.700	187,000
2025-10-31	76.500	77.900	75.200	76.900	76.900	298,000
2025-10-30	74.700	76.100	73.500	75.000	75.000	726,000
2025-10-29	71.000	75.100	70.700	74.500	74.500	496,000
2025-10-28	71.400	71.700	70.700	70.700	70.700	79,536
2025-10-27	71.500	71.800	70.700	71.400	71.400	94,111
2025-10-23	72.000	72.600	70.900	71.200	71.200	108,015

← NewerPage 4 of 21 · 1,219 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.