Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	73.000	73.000	71.700	72.000	72.000	89,000
2025-10-21	73.000	73.600	72.300	72.800	72.800	70,001
2025-10-20	71.900	74.100	71.900	72.300	72.300	163,000
2025-10-17	71.300	73.400	70.700	71.700	71.700	151,008
2025-10-16	70.400	71.800	70.400	71.400	71.400	84,250
2025-10-15	71.000	71.300	70.000	70.400	70.400	90,050
2025-10-14	71.900	72.500	69.900	70.000	70.000	129,060
2025-10-13	69.300	72.200	69.300	71.200	71.200	156,000
2025-10-09	74.100	74.100	72.900	73.100	73.100	121,000
2025-10-08	72.600	74.000	72.000	73.300	73.300	128,005
2025-10-07	73.100	73.500	72.100	73.400	73.400	128,899
2025-10-03	72.000	72.200	71.600	72.200	72.200	83,060
2025-10-02	74.100	74.100	72.100	72.100	72.100	125,000
2025-10-01	72.700	76.500	72.700	73.500	73.500	408,000
2025-09-30	70.600	72.900	70.600	72.000	72.000	141,000
2025-09-29	70.000	70.000	70.000	70.000	70.000	0
2025-09-26	72.500	72.500	69.400	70.000	70.000	242,428
2025-09-25	73.700	73.700	71.600	71.700	71.700	125,001
2025-09-24	72.000	73.900	71.500	73.400	73.400	158,001
2025-09-23	72.700	73.700	71.800	72.000	72.000	180,000
2025-09-22	73.500	74.700	72.600	72.600	72.600	156,001
2025-09-19	73.500	74.700	72.900	73.500	73.500	117,000
2025-09-18	73.600	75.100	73.600	73.800	73.800	108,001
2025-09-17	73.400	76.800	73.400	73.500	73.500	441,000
2025-09-16	71.700	73.800	71.300	72.600	72.600	140,060
2025-09-15	73.300	73.300	71.100	71.500	71.500	221,001
2025-09-12	74.000	75.700	73.200	73.300	73.300	183,050
2025-09-11	75.100	75.900	73.600	73.700	73.700	228,015
2025-09-10	75.300	75.300	74.100	74.600	74.600	179,200
2025-09-09	78.800	78.800	75.100	75.200	75.200	415,100
2025-09-08	78.300	80.500	78.200	78.500	78.500	242,000
2025-09-05	78.100	79.400	76.300	78.700	78.700	567,000
2025-09-04	76.000	76.800	74.600	76.300	76.300	272,000
2025-09-03	76.500	77.200	75.000	75.300	75.300	123,100
2025-09-02	77.400	78.000	74.800	76.400	75.900	248,004
2025-09-01	82.200	82.300	77.100	77.400	76.894	413,030
2025-08-29	81.300	82.800	80.500	81.400	80.867	409,000
2025-08-28	81.300	81.700	80.200	80.700	80.172	383,001
2025-08-27	81.100	81.300	80.200	80.900	80.900	320,000
2025-08-26	79.400	81.500	78.700	80.600	80.600	430,005
2025-08-25	78.900	81.200	77.300	78.700	78.700	396,020
2025-08-22	82.000	82.200	78.100	78.100	78.100	395,047
2025-08-21	80.300	83.500	80.300	81.000	81.000	740,105
2025-08-20	79.400	80.300	78.000	79.600	79.600	306,003
2025-08-19	81.100	81.600	78.200	79.600	79.600	444,512
2025-08-18	81.200	82.300	80.000	80.300	80.300	463,333
2025-08-15	81.800	82.000	79.100	80.500	80.500	384,583
2025-08-14	77.700	80.200	77.400	80.200	80.200	720,100
2025-08-13	78.800	79.500	76.700	77.400	77.400	776,000
2025-08-12	74.900	78.500	74.900	77.700	77.700	658,150
2025-08-11	75.800	75.800	73.100	74.500	74.500	139,000
2025-08-08	75.800	75.800	73.600	73.600	73.600	152,001
2025-08-07	74.100	76.500	74.000	75.000	75.000	252,000
2025-08-06	72.400	76.300	72.400	74.000	74.000	401,174
2025-08-05	73.700	74.400	72.500	72.600	72.600	173,050
2025-08-04	71.900	74.800	71.400	73.700	73.700	255,162
2025-08-01	70.600	72.200	69.400	71.900	71.900	160,319
2025-07-31	71.100	72.100	70.600	70.600	70.600	158,161
2025-07-30	72.600	72.600	70.800	70.900	70.900	204,020
2025-07-29	73.000	73.300	71.000	71.700	71.700	201,046

← NewerPage 5 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.