Innocare Optoelectronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 72.300 | 72.600 | 71.800 | 72.000 | 69.097 | 101,981 |
| 2024-07-31 | 72.000 | 72.400 | 71.500 | 71.600 | 68.713 | 87,887 |
| 2024-07-30 | 73.400 | 73.400 | 71.500 | 72.700 | 69.769 | 128,620 |
| 2024-07-29 | 76.000 | 76.500 | 74.100 | 74.500 | 71.496 | 57,785 |
| 2024-07-26 | 74.100 | 79.100 | 74.100 | 75.900 | 72.840 | 187,437 |
| 2024-07-23 | 73.200 | 74.800 | 73.200 | 74.000 | 71.017 | 25,335 |
| 2024-07-22 | 75.500 | 75.500 | 73.000 | 73.100 | 70.153 | 56,471 |
| 2024-07-19 | 77.100 | 77.100 | 74.000 | 74.700 | 71.688 | 90,969 |
| 2024-07-18 | 78.000 | 78.000 | 77.000 | 77.200 | 74.088 | 26,027 |
| 2024-07-17 | 76.800 | 78.300 | 76.800 | 78.000 | 74.855 | 34,619 |
| 2024-07-16 | 76.600 | 77.000 | 76.200 | 76.800 | 73.704 | 18,723 |
| 2024-07-15 | 78.200 | 78.200 | 76.400 | 76.800 | 73.704 | 105,547 |
| 2024-07-12 | 77.800 | 78.800 | 77.800 | 78.000 | 74.855 | 68,768 |
| 2024-07-11 | 80.600 | 80.600 | 78.500 | 78.600 | 75.431 | 98,026 |
| 2024-07-10 | 79.300 | 80.600 | 79.300 | 80.100 | 76.871 | 32,398 |
| 2024-07-09 | 81.300 | 81.600 | 79.000 | 79.300 | 76.103 | 102,343 |
| 2024-07-08 | 82.700 | 83.500 | 81.600 | 81.700 | 78.406 | 84,421 |
| 2024-07-05 | 83.100 | 83.100 | 81.900 | 82.000 | 78.694 | 120,628 |
| 2024-07-04 | 83.200 | 83.500 | 82.600 | 83.100 | 79.750 | 93,179 |
| 2024-07-03 | 83.600 | 84.100 | 83.000 | 83.000 | 79.654 | 70,183 |
| 2024-07-02 | 84.600 | 84.600 | 83.000 | 83.400 | 80.038 | 93,266 |
| 2024-07-01 | 84.000 | 87.600 | 83.900 | 84.600 | 81.189 | 220,086 |
| 2024-06-28 | 84.100 | 84.900 | 82.500 | 83.800 | 80.421 | 158,637 |
| 2024-06-27 | 85.000 | 85.400 | 82.200 | 82.500 | 79.174 | 234,579 |
| 2024-06-26 | 84.600 | 89.500 | 84.600 | 85.000 | 81.573 | 556,760 |
| 2024-06-25 | 92.000 | 92.000 | 84.000 | 84.400 | 80.997 | 1,625,125 |
| 2024-06-24 | 79.000 | 84.900 | 78.800 | 84.900 | 81.477 | 437,315 |
| 2024-06-21 | 75.300 | 78.000 | 75.200 | 77.200 | 74.088 | 207,976 |
| 2024-06-20 | 75.600 | 75.600 | 74.700 | 74.900 | 71.880 | 50,526 |
| 2024-06-19 | 75.100 | 76.100 | 75.100 | 75.100 | 72.072 | 57,394 |
| 2024-06-18 | 73.900 | 76.300 | 73.900 | 75.000 | 71.976 | 67,541 |
| 2024-06-17 | 75.000 | 75.000 | 73.900 | 74.100 | 71.113 | 31,486 |
| 2024-06-14 | 75.000 | 75.000 | 73.400 | 73.700 | 70.729 | 46,439 |
| 2024-06-13 | 75.300 | 75.300 | 74.000 | 74.100 | 71.113 | 88,078 |
| 2024-06-12 | 73.000 | 76.500 | 73.000 | 75.200 | 72.168 | 274,264 |
| 2024-06-11 | 72.300 | 74.100 | 72.300 | 73.400 | 69.385 | 131,346 |
| 2024-06-07 | 72.400 | 73.000 | 72.300 | 72.300 | 68.345 | 22,242 |
| 2024-06-06 | 73.000 | 73.000 | 72.100 | 72.100 | 68.156 | 13,878 |
| 2024-06-05 | 73.000 | 73.100 | 72.600 | 72.700 | 68.723 | 38,344 |
| 2024-06-04 | 72.900 | 73.300 | 72.600 | 73.000 | 69.007 | 31,436 |
| 2024-06-03 | 72.900 | 73.000 | 72.500 | 72.500 | 68.534 | 23,660 |
| 2024-05-31 | 72.800 | 73.200 | 72.600 | 72.700 | 68.723 | 17,269 |
| 2024-05-30 | 73.600 | 73.600 | 72.700 | 72.700 | 68.723 | 20,766 |
| 2024-05-29 | 72.700 | 73.800 | 72.600 | 73.600 | 69.574 | 21,738 |
| 2024-05-28 | 72.900 | 73.100 | 72.400 | 72.900 | 68.912 | 24,299 |
| 2024-05-27 | 73.000 | 73.200 | 72.900 | 72.900 | 68.912 | 10,693 |
| 2024-05-24 | 72.500 | 73.000 | 72.400 | 72.900 | 68.912 | 24,327 |
| 2024-05-23 | 73.600 | 74.200 | 72.000 | 72.500 | 68.534 | 41,089 |
| 2024-05-22 | 74.800 | 74.800 | 73.900 | 73.900 | 69.858 | 32,488 |
| 2024-05-21 | 74.600 | 74.800 | 74.000 | 74.600 | 70.519 | 49,335 |
| 2024-05-20 | 74.800 | 74.800 | 73.500 | 74.400 | 70.330 | 41,808 |
| 2024-05-17 | 72.600 | 74.200 | 72.400 | 74.000 | 69.952 | 47,618 |
| 2024-05-16 | 72.800 | 73.000 | 72.500 | 72.700 | 68.723 | 36,935 |
| 2024-05-15 | 71.700 | 72.700 | 71.700 | 72.200 | 68.251 | 28,529 |
| 2024-05-14 | 71.400 | 71.900 | 71.200 | 71.700 | 67.778 | 30,948 |
| 2024-05-13 | 70.400 | 71.400 | 70.400 | 71.000 | 67.116 | 30,531 |
| 2024-05-10 | 71.300 | 71.800 | 70.200 | 70.300 | 66.455 | 35,173 |
| 2024-05-09 | 70.200 | 71.000 | 70.100 | 70.300 | 66.455 | 19,220 |
| 2024-05-08 | 71.200 | 71.200 | 70.400 | 70.700 | 66.833 | 21,256 |
| 2024-05-07 | 71.000 | 71.000 | 70.400 | 70.600 | 66.738 | 18,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 2.0000 TWD |
| 2025-06-05 | 1.8000 TWD |
| 2024-06-12 | 1.1000 TWD |
| 2023-06-09 | 1.3000 TWD |
| 2022-06-10 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.