Apogee Optocom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	69.800	71.100	68.500	68.800	68.800	170,073
2025-04-30	69.700	70.300	67.800	68.000	68.000	190,021
2025-04-29	70.000	70.400	69.100	69.700	69.700	188,011
2025-04-28	66.700	71.000	66.400	70.200	70.200	475,050
2025-04-25	65.600	66.800	65.000	66.100	66.100	242,004
2025-04-24	65.900	68.000	64.700	64.900	64.900	560,042
2025-04-23	64.200	65.100	62.400	64.700	64.700	480,005
2025-04-22	61.700	63.700	60.600	61.600	61.600	504,233
2025-04-21	61.600	65.000	59.700	61.600	61.600	650,187
2025-04-18	59.600	61.700	58.800	60.800	60.800	316,069
2025-04-17	58.500	59.500	57.700	59.100	59.100	171,001
2025-04-16	60.000	61.100	59.000	59.100	59.100	290,088
2025-04-15	59.300	61.500	58.100	60.800	60.800	709,001
2025-04-14	55.300	61.600	55.300	57.400	57.400	376,015
2025-04-11	55.400	56.500	51.400	56.500	56.500	401,050
2025-04-10	53.000	55.400	53.000	55.400	55.400	369,000
2025-04-09	52.500	53.000	50.400	50.400	50.400	623,332
2025-04-08	55.900	57.600	55.900	55.900	55.900	395,100
2025-04-07	62.100	62.100	62.100	62.100	62.100	32,001
2025-04-02	68.800	70.200	68.300	68.900	68.900	96,002
2025-04-01	67.800	69.400	66.600	68.600	68.600	268,045
2025-03-31	69.200	70.300	66.000	66.000	66.000	598,050
2025-03-28	75.200	75.400	71.400	72.300	72.300	469,051
2025-03-27	76.700	76.700	74.900	75.700	75.700	137,130
2025-03-26	77.800	77.800	76.000	76.700	76.700	217,002
2025-03-25	78.400	78.700	77.200	77.200	77.200	178,103
2025-03-24	82.400	82.900	77.200	77.600	77.600	686,054
2025-03-21	82.000	82.700	80.600	81.900	81.900	193,161
2025-03-20	83.200	83.800	81.500	81.500	81.500	598,055
2025-03-19	80.600	83.200	79.500	82.500	82.500	583,052
2025-03-18	79.500	83.400	79.500	80.600	80.600	412,000
2025-03-17	80.200	80.600	79.400	79.900	79.900	163,003
2025-03-14	78.000	79.200	76.800	78.600	78.600	222,021
2025-03-13	81.500	81.500	77.400	77.900	77.900	283,100
2025-03-12	80.000	81.800	79.000	79.500	79.500	209,001
2025-03-11	77.800	80.100	73.900	79.900	79.900	403,415
2025-03-10	80.600	80.600	78.700	79.200	79.200	152,070
2025-03-07	81.300	81.600	79.100	79.400	79.400	277,003
2025-03-06	81.500	82.700	79.800	80.700	80.700	359,002
2025-03-05	80.500	80.800	79.200	80.300	80.300	255,148
2025-03-04	79.800	81.800	77.600	79.700	79.700	650,304
2025-03-03	85.400	86.100	80.000	80.900	80.900	1,375,211
2025-02-27	84.600	87.300	83.200	86.500	86.500	890,202
2025-02-26	85.500	85.900	84.300	84.500	84.500	452,001
2025-02-25	86.400	87.400	84.600	84.600	84.600	1,209,050
2025-02-24	85.000	86.500	84.600	85.900	85.900	620,059
2025-02-21	84.000	87.200	82.200	86.000	86.000	1,219,102
2025-02-20	82.900	85.900	82.500	83.000	83.000	652,010
2025-02-19	82.600	85.200	82.100	82.900	82.900	470,246
2025-02-18	84.500	84.500	81.400	82.700	82.700	487,034
2025-02-17	86.200	86.800	83.500	83.500	83.500	846,281
2025-02-14	85.900	87.000	84.000	84.200	84.200	1,334,439
2025-02-13	80.800	87.800	79.300	85.900	85.900	1,708,150
2025-02-12	80.000	81.800	78.600	80.500	80.500	506,447
2025-02-11	78.700	82.500	78.300	79.900	79.900	730,046
2025-02-10	80.400	80.400	77.700	79.000	79.000	416,566
2025-02-07	77.600	82.400	77.000	81.000	81.000	825,050
2025-02-06	76.900	78.100	76.400	76.900	76.900	346,079
2025-02-05	74.700	76.900	74.700	75.900	75.900	324,051
2025-02-04	75.600	75.900	72.000	74.300	74.300	563,050

← NewerPage 7 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.