Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 74.600 | 74.600 | 71.600 | 73.100 | 73.100 | 450,050 |
| 2025-07-25 | 75.300 | 77.700 | 74.500 | 74.500 | 74.500 | 301,029 |
| 2025-07-24 | 75.800 | 76.600 | 75.000 | 75.100 | 75.100 | 187,020 |
| 2025-07-23 | 75.000 | 76.100 | 74.900 | 75.400 | 75.400 | 112,000 |
| 2025-07-22 | 76.500 | 78.200 | 74.600 | 74.800 | 74.800 | 375,000 |
| 2025-07-21 | 76.000 | 77.300 | 74.500 | 76.500 | 76.500 | 257,000 |
| 2025-07-18 | 77.200 | 77.500 | 75.300 | 76.000 | 76.000 | 218,050 |
| 2025-07-17 | 76.500 | 77.000 | 75.100 | 77.000 | 77.000 | 188,000 |
| 2025-07-16 | 77.300 | 78.000 | 76.100 | 76.200 | 76.200 | 337,000 |
| 2025-07-15 | 74.000 | 77.600 | 74.000 | 77.200 | 77.200 | 628,272 |
| 2025-07-14 | 75.100 | 75.600 | 73.500 | 73.600 | 73.600 | 140,080 |
| 2025-07-11 | 75.400 | 76.500 | 74.400 | 75.600 | 75.600 | 375,154 |
| 2025-07-10 | 73.100 | 75.800 | 72.000 | 74.500 | 74.500 | 420,000 |
| 2025-07-09 | 70.400 | 73.600 | 70.400 | 73.000 | 73.000 | 245,000 |
| 2025-07-08 | 70.000 | 71.200 | 69.500 | 70.400 | 70.400 | 92,028 |
| 2025-07-07 | 72.200 | 72.200 | 69.600 | 70.200 | 70.200 | 199,100 |
| 2025-07-04 | 75.300 | 75.500 | 71.500 | 71.500 | 71.500 | 333,050 |
| 2025-07-03 | 73.000 | 75.500 | 72.800 | 75.000 | 75.000 | 261,000 |
| 2025-07-02 | 73.100 | 73.900 | 72.100 | 72.500 | 72.500 | 95,073 |
| 2025-07-01 | 74.100 | 75.600 | 73.000 | 73.100 | 73.100 | 175,010 |
| 2025-06-30 | 74.200 | 74.200 | 72.500 | 73.500 | 73.500 | 108,500 |
| 2025-06-27 | 75.900 | 76.000 | 73.800 | 74.200 | 74.200 | 305,000 |
| 2025-06-26 | 72.600 | 76.800 | 72.600 | 75.000 | 75.000 | 456,010 |
| 2025-06-25 | 73.100 | 73.700 | 72.400 | 72.500 | 72.500 | 105,021 |
| 2025-06-24 | 70.400 | 72.500 | 70.300 | 72.400 | 72.400 | 142,027 |
| 2025-06-23 | 71.400 | 71.400 | 69.800 | 69.900 | 69.900 | 222,335 |
| 2025-06-20 | 73.800 | 74.000 | 72.300 | 73.000 | 73.000 | 141,060 |
| 2025-06-19 | 75.300 | 75.300 | 73.600 | 73.600 | 73.600 | 179,000 |
| 2025-06-18 | 74.800 | 76.500 | 74.100 | 75.300 | 75.300 | 304,224 |
| 2025-06-17 | 73.800 | 77.000 | 73.600 | 74.200 | 74.200 | 451,111 |
| 2025-06-16 | 70.900 | 73.500 | 70.800 | 73.200 | 73.200 | 371,004 |
| 2025-06-13 | 71.100 | 71.300 | 69.300 | 71.000 | 71.000 | 282,050 |
| 2025-06-12 | 72.000 | 72.500 | 71.000 | 71.100 | 71.100 | 121,001 |
| 2025-06-11 | 71.200 | 73.200 | 71.000 | 71.500 | 71.500 | 261,000 |
| 2025-06-10 | 73.100 | 73.100 | 71.200 | 71.400 | 71.400 | 424,000 |
| 2025-06-09 | 75.000 | 75.800 | 73.400 | 73.600 | 73.600 | 195,164 |
| 2025-06-06 | 73.900 | 74.500 | 73.000 | 74.200 | 74.200 | 209,001 |
| 2025-06-05 | 75.000 | 75.800 | 72.900 | 73.400 | 73.400 | 318,095 |
| 2025-06-04 | 73.900 | 75.700 | 73.900 | 74.700 | 74.700 | 437,086 |
| 2025-06-03 | 74.100 | 75.400 | 73.000 | 73.500 | 73.500 | 367,012 |
| 2025-06-02 | 75.600 | 76.500 | 72.300 | 73.800 | 73.800 | 832,000 |
| 2025-05-29 | 73.900 | 76.400 | 72.800 | 75.300 | 75.300 | 511,200 |
| 2025-05-28 | 75.300 | 76.300 | 72.800 | 73.600 | 73.600 | 298,010 |
| 2025-05-27 | 75.900 | 76.400 | 73.100 | 74.000 | 74.000 | 454,129 |
| 2025-05-26 | 73.400 | 76.400 | 73.200 | 75.600 | 75.600 | 335,025 |
| 2025-05-23 | 75.600 | 76.800 | 73.500 | 73.900 | 73.900 | 397,000 |
| 2025-05-22 | 76.300 | 76.500 | 73.900 | 75.300 | 75.300 | 382,161 |
| 2025-05-21 | 77.100 | 77.200 | 75.200 | 75.500 | 75.500 | 378,000 |
| 2025-05-20 | 77.400 | 77.500 | 75.700 | 76.500 | 76.500 | 341,000 |
| 2025-05-19 | 77.000 | 77.500 | 76.500 | 76.700 | 76.700 | 391,000 |
| 2025-05-16 | 73.600 | 77.900 | 73.000 | 77.000 | 77.000 | 434,111 |
| 2025-05-15 | 74.500 | 74.600 | 73.000 | 73.600 | 73.600 | 184,050 |
| 2025-05-14 | 73.000 | 74.500 | 72.000 | 74.500 | 74.500 | 305,000 |
| 2025-05-13 | 73.200 | 73.200 | 71.500 | 72.100 | 72.100 | 127,447 |
| 2025-05-12 | 71.700 | 72.000 | 70.500 | 72.000 | 72.000 | 166,168 |
| 2025-05-09 | 71.900 | 71.900 | 69.500 | 70.100 | 70.100 | 141,001 |
| 2025-05-08 | 70.900 | 71.600 | 70.300 | 70.300 | 70.300 | 78,000 |
| 2025-05-07 | 72.800 | 72.800 | 69.900 | 70.100 | 70.100 | 249,150 |
| 2025-05-06 | 68.600 | 72.800 | 67.900 | 72.800 | 72.800 | 514,022 |
| 2025-05-05 | 68.900 | 68.900 | 67.000 | 68.800 | 68.800 | 252,000 |
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.