Apogee Optocom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 310.00 | 332.00 | 310.00 | 328.00 | 328.00 | 910,414 |
| 2026-10-16 | 332.50 | 332.50 | 320.00 | 325.50 | 325.50 | 999,643 |
| 2026-10-15 | 325.00 | 334.00 | 320.50 | 320.50 | 320.50 | 1,119,600 |
| 2026-10-14 | 331.00 | 345.00 | 329.50 | 336.50 | 336.50 | 2,135,414 |
| 2026-10-13 | 323.50 | 333.00 | 313.00 | 327.50 | 327.50 | 2,051,715 |
| 2026-10-12 | 334.00 | 343.00 | 330.50 | 333.50 | 333.50 | 1,364,609 |
| 2026-10-08 | 331.00 | 352.50 | 328.00 | 341.00 | 341.00 | 2,782,555 |
| 2026-10-07 | 353.00 | 368.50 | 347.00 | 347.50 | 347.50 | 2,530,345 |
| 2026-10-06 | 362.00 | 375.00 | 350.00 | 351.00 | 351.00 | 2,761,351 |
| 2026-10-05 | 362.00 | 371.00 | 353.00 | 357.50 | 357.50 | 3,432,221 |
| 2026-10-02 | 350.50 | 373.00 | 344.50 | 361.50 | 361.50 | 4,835,517 |
| 2026-10-01 | 343.00 | 345.50 | 330.00 | 339.50 | 339.50 | 2,084,458 |
| 2026-09-30 | 351.50 | 360.50 | 342.00 | 345.00 | 345.00 | 2,405,368 |
| 2026-09-29 | 381.50 | 388.50 | 350.50 | 354.00 | 354.00 | 3,316,708 |
| 2026-09-24 | 412.00 | 412.00 | 380.00 | 389.00 | 389.00 | 4,842,636 |
| 2026-09-23 | 359.00 | 391.50 | 357.00 | 391.50 | 391.50 | 3,104,263 |
| 2026-09-22 | 378.00 | 379.50 | 350.50 | 356.00 | 356.00 | 2,988,675 |
| 2026-09-21 | 375.00 | 376.00 | 354.50 | 374.00 | 374.00 | 2,602,372 |
| 2026-09-18 | 381.50 | 385.00 | 365.00 | 373.50 | 373.50 | 7,191,207 |
| 2026-09-17 | 357.50 | 363.00 | 356.00 | 363.00 | 363.00 | 1,205,253 |
| 2026-09-16 | 303.00 | 330.00 | 303.00 | 330.00 | 330.00 | 2,775,243 |
| 2026-09-15 | 306.00 | 312.00 | 298.00 | 300.00 | 300.00 | 2,372,204 |
| 2026-09-14 | 295.50 | 327.00 | 293.00 | 312.00 | 312.00 | 4,494,407 |
| 2026-09-11 | 317.50 | 326.50 | 295.50 | 302.00 | 302.00 | 4,553,928 |
| 2026-09-10 | 311.00 | 328.00 | 303.00 | 322.00 | 322.00 | 4,921,735 |
| 2026-09-09 | 305.50 | 324.50 | 288.00 | 321.00 | 321.00 | 6,154,414 |
| 2026-09-08 | 316.50 | 325.50 | 297.50 | 307.00 | 307.00 | 8,803,461 |
| 2026-09-07 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 3,412,468 |
| 2026-09-04 | 270.00 | 274.00 | 251.00 | 269.50 | 269.50 | 3,207,423 |
| 2026-09-03 | 260.50 | 274.00 | 249.00 | 265.50 | 265.50 | 3,486,578 |
| 2026-09-02 | 275.00 | 285.00 | 257.00 | 257.00 | 257.00 | 2,800,311 |
| 2026-09-01 | 260.50 | 272.50 | 257.00 | 270.00 | 269.50 | 1,983,823 |
| 2026-08-31 | 260.50 | 270.00 | 254.00 | 261.00 | 260.52 | 1,310,510 |
| 2026-08-28 | 260.00 | 273.00 | 256.00 | 263.50 | 263.01 | 2,259,703 |
| 2026-08-27 | 270.00 | 274.50 | 255.00 | 259.50 | 259.02 | 4,180,464 |
| 2026-08-26 | 251.00 | 275.00 | 250.00 | 268.00 | 268.00 | 4,166,424 |
| 2026-08-25 | 234.50 | 258.00 | 226.00 | 255.00 | 255.00 | 2,397,191 |
| 2026-08-24 | 239.50 | 242.50 | 233.00 | 238.50 | 238.50 | 1,001,435 |
| 2026-08-21 | 251.00 | 260.50 | 240.00 | 241.00 | 241.00 | 4,213,365 |
| 2026-08-20 | 235.00 | 254.00 | 226.50 | 250.00 | 250.00 | 3,496,539 |
| 2026-08-19 | 220.00 | 244.00 | 220.00 | 231.00 | 231.00 | 1,962,156 |
| 2026-08-18 | 239.50 | 244.50 | 233.50 | 244.00 | 244.00 | 799,833 |
| 2026-08-17 | 219.00 | 240.00 | 218.00 | 239.50 | 239.50 | 987,872 |
| 2026-08-14 | 224.00 | 227.00 | 218.00 | 219.00 | 219.00 | 1,003,406 |
| 2026-08-13 | 224.00 | 224.00 | 211.00 | 216.00 | 216.00 | 587,262 |
| 2026-08-12 | 233.00 | 233.00 | 220.00 | 222.00 | 222.00 | 809,050 |
| 2026-08-11 | 212.00 | 219.00 | 208.00 | 218.00 | 218.00 | 1,736,729 |
| 2026-08-10 | 209.50 | 225.00 | 207.00 | 217.50 | 217.50 | 3,745,132 |
| 2026-08-07 | 191.50 | 205.50 | 189.50 | 205.50 | 205.50 | 2,747,084 |
| 2026-08-06 | 172.50 | 187.00 | 169.00 | 187.00 | 187.00 | 1,250,402 |
| 2026-08-05 | 179.50 | 186.50 | 168.00 | 170.00 | 170.00 | 2,008,100 |
| 2026-08-04 | 161.50 | 173.50 | 160.00 | 173.50 | 173.50 | 539,000 |
| 2026-08-03 | 150.50 | 165.00 | 150.50 | 158.00 | 158.00 | 421,047 |
| 2026-07-31 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 359,006 |
| 2026-07-30 | 147.50 | 152.00 | 135.50 | 137.50 | 137.50 | 845,107 |
| 2026-07-29 | 162.00 | 167.50 | 146.50 | 148.50 | 148.50 | 1,377,031 |
| 2026-07-28 | 161.50 | 175.50 | 160.50 | 162.50 | 162.50 | 1,152,013 |
| 2026-07-27 | 164.00 | 172.00 | 158.50 | 171.50 | 171.50 | 1,024,160 |
| 2026-07-24 | 166.00 | 180.00 | 160.50 | 164.00 | 164.00 | 1,800,737 |
| 2026-07-23 | 170.00 | 175.50 | 160.00 | 164.00 | 164.00 | 565,008 |
Page 1 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.