Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 70.900 | 70.900 | 67.400 | 67.500 | 67.500 | 274,005 |
| 2024-10-29 | 69.200 | 70.500 | 68.100 | 69.900 | 69.900 | 244,000 |
| 2024-10-28 | 71.700 | 71.700 | 68.100 | 69.800 | 69.800 | 605,000 |
| 2024-10-25 | 75.100 | 75.800 | 71.700 | 71.700 | 71.700 | 393,022 |
| 2024-10-24 | 74.800 | 76.500 | 74.000 | 75.300 | 75.300 | 390,007 |
| 2024-10-23 | 75.900 | 77.000 | 74.600 | 75.300 | 75.300 | 296,001 |
| 2024-10-22 | 78.600 | 78.600 | 75.200 | 75.500 | 75.500 | 562,010 |
| 2024-10-21 | 79.100 | 79.600 | 76.700 | 77.100 | 77.100 | 717,658 |
| 2024-10-18 | 80.200 | 80.500 | 78.500 | 78.500 | 78.500 | 694,300 |
| 2024-10-17 | 80.400 | 83.900 | 79.600 | 80.100 | 80.100 | 1,167,130 |
| 2024-10-16 | 80.500 | 82.200 | 78.800 | 79.600 | 79.600 | 1,874,050 |
| 2024-10-15 | 77.400 | 84.700 | 76.600 | 80.600 | 80.600 | 4,315,258 |
| 2024-10-14 | 74.200 | 78.600 | 73.000 | 77.000 | 77.000 | 1,022,800 |
| 2024-10-11 | 76.200 | 79.400 | 75.000 | 75.300 | 75.300 | 1,606,020 |
| 2024-10-09 | 77.400 | 78.500 | 74.100 | 75.600 | 75.600 | 1,809,078 |
| 2024-10-08 | 77.500 | 81.400 | 77.000 | 77.400 | 77.400 | 3,864,200 |
| 2024-10-07 | 74.000 | 79.700 | 72.300 | 77.800 | 77.800 | 4,466,854 |
| 2024-10-04 | 69.800 | 74.800 | 67.000 | 74.400 | 74.400 | 2,772,601 |
| 2024-10-01 | 66.300 | 69.300 | 66.100 | 68.000 | 68.000 | 185,040 |
| 2024-09-30 | 67.500 | 67.500 | 66.000 | 66.400 | 66.400 | 114,084 |
| 2024-09-27 | 67.000 | 68.800 | 66.900 | 67.100 | 67.100 | 213,050 |
| 2024-09-26 | 68.600 | 68.600 | 66.300 | 66.900 | 66.900 | 157,070 |
| 2024-09-25 | 68.400 | 69.000 | 67.300 | 67.400 | 67.400 | 206,005 |
| 2024-09-24 | 69.500 | 69.500 | 67.300 | 68.100 | 68.100 | 207,178 |
| 2024-09-23 | 69.000 | 70.700 | 68.700 | 68.900 | 68.900 | 274,056 |
| 2024-09-20 | 70.500 | 71.900 | 68.800 | 68.900 | 68.900 | 658,000 |
| 2024-09-19 | 71.000 | 73.100 | 70.000 | 71.100 | 71.100 | 2,023,051 |
| 2024-09-18 | 68.000 | 71.800 | 67.400 | 70.300 | 70.300 | 1,151,400 |
| 2024-09-16 | 70.300 | 71.800 | 67.200 | 68.000 | 68.000 | 584,150 |
| 2024-09-13 | 72.800 | 73.100 | 69.700 | 70.200 | 70.200 | 1,263,000 |
| 2024-09-12 | 70.000 | 73.700 | 68.500 | 72.900 | 72.900 | 3,815,193 |
| 2024-09-11 | 65.800 | 71.500 | 65.300 | 67.000 | 67.000 | 1,028,000 |
| 2024-09-10 | 66.500 | 69.700 | 64.600 | 65.900 | 65.900 | 789,000 |
| 2024-09-09 | 66.600 | 69.200 | 65.600 | 66.300 | 66.300 | 876,000 |
| 2024-09-06 | 61.000 | 66.800 | 59.700 | 66.600 | 66.600 | 540,009 |
| 2024-09-05 | 62.800 | 65.300 | 60.800 | 61.400 | 61.400 | 319,001 |
| 2024-09-04 | 62.900 | 65.600 | 61.900 | 62.800 | 62.800 | 367,000 |
| 2024-09-03 | 69.000 | 70.500 | 66.500 | 66.500 | 66.500 | 1,050,202 |
| 2024-09-02 | 62.600 | 68.000 | 61.100 | 67.600 | 67.600 | 636,023 |
| 2024-08-30 | 59.900 | 64.700 | 59.500 | 62.300 | 62.300 | 581,545 |
| 2024-08-29 | 58.800 | 60.000 | 58.500 | 58.900 | 58.900 | 21,000 |
| 2024-08-28 | 59.500 | 61.000 | 58.900 | 59.000 | 59.000 | 54,067 |
| 2024-08-27 | 58.600 | 59.500 | 58.500 | 59.500 | 59.500 | 39,008 |
| 2024-08-26 | 60.000 | 60.400 | 58.900 | 59.000 | 59.000 | 42,000 |
| 2024-08-23 | 59.500 | 59.700 | 58.100 | 59.700 | 59.700 | 47,000 |
| 2024-08-22 | 59.700 | 59.700 | 58.600 | 58.900 | 58.900 | 48,000 |
| 2024-08-21 | 57.900 | 59.300 | 57.900 | 58.500 | 58.500 | 70,001 |
| 2024-08-20 | 58.700 | 59.000 | 58.000 | 58.000 | 58.000 | 66,010 |
| 2024-08-19 | 56.700 | 57.800 | 56.700 | 57.300 | 57.300 | 59,038 |
| 2024-08-16 | 56.500 | 57.300 | 56.500 | 56.600 | 56.600 | 51,020 |
| 2024-08-15 | 56.500 | 56.500 | 55.700 | 56.000 | 56.000 | 26,000 |
| 2024-08-14 | 56.800 | 56.800 | 55.500 | 55.700 | 55.700 | 87,010 |
| 2024-08-13 | 55.700 | 56.100 | 55.000 | 55.800 | 55.800 | 75,000 |
| 2024-08-12 | 56.200 | 57.500 | 55.700 | 55.900 | 55.900 | 65,030 |
| 2024-08-09 | 58.000 | 58.000 | 55.800 | 55.800 | 55.800 | 59,001 |
| 2024-08-08 | 55.200 | 57.100 | 55.200 | 55.700 | 55.700 | 61,050 |
| 2024-08-07 | 53.100 | 56.500 | 53.100 | 56.100 | 56.100 | 80,000 |
| 2024-08-06 | 55.500 | 55.900 | 51.100 | 52.300 | 52.300 | 215,040 |
| 2024-08-05 | 60.400 | 60.400 | 55.100 | 55.100 | 55.100 | 245,036 |
| 2024-08-02 | 62.000 | 63.600 | 61.000 | 61.200 | 61.200 | 96,035 |
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.