Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 77.600 | 79.000 | 74.800 | 75.800 | 75.800 | 609,029 |
| 2025-01-22 | 80.100 | 80.700 | 78.600 | 80.400 | 80.400 | 618,400 |
| 2025-01-21 | 79.000 | 80.800 | 77.700 | 79.100 | 79.100 | 912,395 |
| 2025-01-20 | 74.400 | 80.300 | 72.000 | 79.000 | 79.000 | 1,402,038 |
| 2025-01-17 | 75.200 | 76.500 | 72.500 | 73.100 | 73.100 | 755,100 |
| 2025-01-16 | 73.900 | 77.000 | 73.600 | 76.600 | 76.600 | 754,060 |
| 2025-01-15 | 75.000 | 76.900 | 72.600 | 73.100 | 73.100 | 899,308 |
| 2025-01-14 | 77.000 | 79.000 | 75.000 | 75.200 | 75.200 | 1,302,168 |
| 2025-01-13 | 86.800 | 87.000 | 78.200 | 78.200 | 78.200 | 2,993,006 |
| 2025-01-10 | 82.000 | 90.000 | 81.400 | 86.800 | 86.800 | 4,100,400 |
| 2025-01-09 | 82.600 | 86.100 | 81.000 | 81.900 | 81.900 | 1,682,001 |
| 2025-01-08 | 82.100 | 83.900 | 81.500 | 83.500 | 83.500 | 569,070 |
| 2025-01-07 | 85.600 | 86.000 | 82.000 | 82.100 | 82.100 | 830,135 |
| 2025-01-06 | 83.900 | 86.000 | 83.200 | 84.700 | 84.700 | 928,044 |
| 2025-01-03 | 83.700 | 86.400 | 82.000 | 83.000 | 83.000 | 1,129,311 |
| 2025-01-02 | 85.500 | 86.800 | 83.000 | 83.000 | 83.000 | 1,205,090 |
| 2024-12-31 | 83.000 | 86.500 | 79.000 | 85.700 | 85.700 | 2,297,700 |
| 2024-12-30 | 82.000 | 85.300 | 81.800 | 82.900 | 82.900 | 831,215 |
| 2024-12-27 | 84.300 | 86.200 | 81.900 | 82.900 | 82.900 | 1,506,072 |
| 2024-12-26 | 82.400 | 86.300 | 81.800 | 83.300 | 83.300 | 1,868,145 |
| 2024-12-25 | 82.000 | 83.900 | 81.500 | 82.000 | 82.000 | 1,830,165 |
| 2024-12-24 | 83.300 | 89.700 | 81.600 | 81.700 | 81.700 | 3,698,995 |
| 2024-12-23 | 85.200 | 88.200 | 84.100 | 84.500 | 84.500 | 980,320 |
| 2024-12-20 | 83.300 | 86.500 | 83.300 | 84.000 | 84.000 | 570,201 |
| 2024-12-19 | 86.500 | 88.500 | 83.000 | 83.300 | 83.300 | 1,123,373 |
| 2024-12-18 | 88.000 | 90.500 | 88.000 | 88.800 | 88.800 | 634,032 |
| 2024-12-17 | 92.000 | 92.000 | 87.600 | 88.000 | 88.000 | 693,016 |
| 2024-12-16 | 94.500 | 94.900 | 89.100 | 90.700 | 90.700 | 924,157 |
| 2024-12-13 | 97.500 | 97.500 | 90.700 | 93.000 | 93.000 | 1,353,327 |
| 2024-12-12 | 99.400 | 101.50 | 94.900 | 95.400 | 95.400 | 1,519,377 |
| 2024-12-11 | 103.00 | 105.00 | 95.100 | 97.800 | 97.800 | 2,398,201 |
| 2024-12-10 | 107.50 | 108.00 | 104.00 | 105.00 | 105.00 | 1,454,492 |
| 2024-12-09 | 109.50 | 110.50 | 102.00 | 108.50 | 108.50 | 5,676,501 |
| 2024-12-06 | 107.00 | 114.00 | 103.50 | 108.50 | 108.50 | 15,306,412 |
| 2024-12-05 | 107.00 | 107.00 | 104.50 | 107.00 | 107.00 | 9,038,518 |
| 2024-12-04 | 97.300 | 97.300 | 97.300 | 97.300 | 97.300 | 1,653,005 |
| 2024-12-03 | 80.000 | 88.500 | 79.400 | 88.500 | 88.500 | 6,088,285 |
| 2024-12-02 | 77.800 | 80.500 | 73.400 | 80.500 | 80.500 | 2,464,171 |
| 2024-11-29 | 72.300 | 73.200 | 70.800 | 73.200 | 73.200 | 175,166 |
| 2024-11-28 | 72.000 | 72.000 | 69.800 | 71.300 | 71.300 | 157,000 |
| 2024-11-27 | 73.000 | 73.400 | 71.600 | 72.000 | 72.000 | 187,016 |
| 2024-11-26 | 74.500 | 75.400 | 73.000 | 73.300 | 73.300 | 342,001 |
| 2024-11-25 | 72.600 | 75.400 | 72.600 | 74.300 | 74.300 | 464,001 |
| 2024-11-22 | 70.900 | 72.500 | 70.600 | 72.100 | 72.100 | 280,041 |
| 2024-11-21 | 68.600 | 71.000 | 68.600 | 70.200 | 70.200 | 203,000 |
| 2024-11-20 | 68.900 | 68.900 | 68.900 | 68.900 | 68.900 | 284,078 |
| 2024-11-19 | 67.000 | 71.200 | 66.800 | 71.000 | 71.000 | 381,020 |
| 2024-11-18 | 67.900 | 67.900 | 65.600 | 66.800 | 66.800 | 304,000 |
| 2024-11-15 | 68.800 | 71.200 | 67.500 | 67.700 | 67.700 | 419,101 |
| 2024-11-14 | 69.700 | 70.000 | 68.300 | 68.800 | 68.800 | 210,000 |
| 2024-11-13 | 68.900 | 70.400 | 68.900 | 69.600 | 69.600 | 186,002 |
| 2024-11-12 | 69.100 | 69.200 | 67.300 | 68.600 | 68.600 | 157,010 |
| 2024-11-11 | 68.400 | 71.100 | 68.100 | 69.100 | 69.100 | 362,003 |
| 2024-11-08 | 69.400 | 71.800 | 67.800 | 68.300 | 68.300 | 510,001 |
| 2024-11-07 | 67.800 | 68.900 | 67.800 | 68.600 | 68.600 | 117,000 |
| 2024-11-06 | 68.500 | 69.600 | 67.600 | 67.600 | 67.600 | 196,006 |
| 2024-11-05 | 68.200 | 69.000 | 67.300 | 67.600 | 67.600 | 160,014 |
| 2024-11-04 | 67.300 | 68.600 | 66.300 | 67.500 | 67.500 | 241,013 |
| 2024-11-01 | 67.300 | 67.900 | 66.600 | 67.300 | 67.300 | 161,025 |
| 2024-10-30 | 70.900 | 70.900 | 67.400 | 67.500 | 67.500 | 274,005 |
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.