Innocare Optoelectronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 71.700 | 71.700 | 70.400 | 70.600 | 66.738 | 48,911 |
| 2024-05-03 | 71.400 | 71.500 | 71.400 | 71.500 | 67.589 | 14,537 |
| 2024-05-02 | 71.700 | 71.700 | 70.700 | 71.200 | 67.305 | 21,308 |
| 2024-04-30 | 71.200 | 72.000 | 71.200 | 71.700 | 67.778 | 8,219 |
| 2024-04-29 | 70.200 | 71.800 | 70.200 | 71.700 | 67.778 | 40,268 |
| 2024-04-26 | 70.500 | 70.900 | 70.100 | 70.100 | 66.266 | 36,828 |
| 2024-04-25 | 70.000 | 70.200 | 69.700 | 70.200 | 66.360 | 8,024 |
| 2024-04-24 | 70.000 | 70.600 | 69.200 | 70.200 | 66.360 | 47,445 |
| 2024-04-23 | 69.000 | 69.700 | 69.000 | 69.100 | 65.320 | 22,602 |
| 2024-04-22 | 69.200 | 71.100 | 66.000 | 68.400 | 64.659 | 140,295 |
| 2024-04-19 | 70.900 | 71.000 | 68.100 | 69.200 | 65.415 | 102,974 |
| 2024-04-18 | 71.400 | 71.700 | 71.400 | 71.600 | 67.684 | 41,034 |
| 2024-04-17 | 71.000 | 72.300 | 70.100 | 71.700 | 67.778 | 131,362 |
| 2024-04-16 | 74.200 | 74.200 | 71.000 | 71.100 | 67.211 | 105,721 |
| 2024-04-15 | 75.500 | 75.500 | 74.200 | 74.500 | 70.425 | 76,893 |
| 2024-04-12 | 78.800 | 78.800 | 75.500 | 75.800 | 71.654 | 211,514 |
| 2024-04-11 | 78.000 | 78.300 | 77.200 | 77.400 | 73.166 | 134,856 |
| 2024-04-10 | 78.100 | 78.600 | 78.000 | 78.200 | 73.923 | 52,843 |
| 2024-04-09 | 80.000 | 80.000 | 78.100 | 78.300 | 74.017 | 75,206 |
| 2024-04-08 | 79.000 | 80.600 | 78.700 | 78.800 | 74.490 | 53,203 |
| 2024-04-03 | 81.100 | 81.100 | 78.800 | 79.000 | 74.679 | 44,034 |
| 2024-04-02 | 79.700 | 80.000 | 79.700 | 79.700 | 75.340 | 26,671 |
| 2024-04-01 | 79.600 | 79.900 | 79.000 | 79.500 | 75.151 | 54,991 |
| 2024-03-29 | 80.200 | 80.200 | 79.000 | 79.600 | 75.246 | 65,844 |
| 2024-03-28 | 80.000 | 80.600 | 80.000 | 80.400 | 76.002 | 21,590 |
| 2024-03-27 | 79.200 | 80.400 | 79.200 | 80.000 | 75.624 | 26,052 |
| 2024-03-26 | 80.100 | 80.500 | 78.900 | 79.400 | 75.057 | 118,998 |
| 2024-03-25 | 80.500 | 80.500 | 80.000 | 80.000 | 75.624 | 40,259 |
| 2024-03-22 | 80.200 | 80.500 | 80.000 | 80.000 | 75.624 | 54,364 |
| 2024-03-21 | 80.100 | 80.500 | 80.100 | 80.300 | 75.908 | 39,968 |
| 2024-03-20 | 80.200 | 81.100 | 79.900 | 80.100 | 75.719 | 78,764 |
| 2024-03-19 | 80.000 | 80.400 | 79.900 | 80.100 | 75.719 | 47,178 |
| 2024-03-18 | 80.500 | 80.500 | 79.900 | 80.000 | 75.624 | 48,751 |
| 2024-03-15 | 80.200 | 80.800 | 80.200 | 80.500 | 76.097 | 43,657 |
| 2024-03-14 | 80.200 | 80.800 | 80.000 | 80.200 | 75.813 | 54,557 |
| 2024-03-13 | 82.600 | 82.600 | 80.000 | 80.100 | 75.719 | 139,356 |
| 2024-03-12 | 82.600 | 83.100 | 82.600 | 82.800 | 78.271 | 31,748 |
| 2024-03-11 | 83.300 | 83.300 | 82.500 | 82.600 | 78.082 | 32,825 |
| 2024-03-08 | 85.800 | 85.800 | 82.700 | 82.700 | 78.176 | 109,868 |
| 2024-03-07 | 86.200 | 86.200 | 84.000 | 86.000 | 81.296 | 140,386 |
| 2024-03-06 | 86.000 | 86.200 | 85.000 | 86.200 | 81.485 | 102,526 |
| 2024-03-05 | 85.500 | 86.100 | 83.700 | 86.100 | 81.390 | 150,875 |
| 2024-03-04 | 84.600 | 86.200 | 84.600 | 86.000 | 81.296 | 216,807 |
| 2024-03-01 | 82.000 | 84.400 | 82.000 | 84.400 | 79.783 | 131,563 |
| 2024-02-29 | 80.800 | 83.200 | 80.800 | 82.400 | 77.893 | 81,778 |
| 2024-02-27 | 82.500 | 82.500 | 81.300 | 81.600 | 77.137 | 26,935 |
| 2024-02-26 | 80.800 | 82.500 | 80.800 | 82.500 | 77.987 | 66,130 |
| 2024-02-23 | 82.400 | 82.800 | 80.900 | 80.900 | 76.475 | 62,643 |
| 2024-02-22 | 80.000 | 82.100 | 79.900 | 82.000 | 77.515 | 83,748 |
| 2024-02-21 | 79.200 | 80.300 | 79.200 | 79.900 | 75.530 | 66,231 |
| 2024-02-20 | 80.400 | 80.700 | 80.300 | 80.300 | 75.908 | 30,195 |
| 2024-02-19 | 80.900 | 81.400 | 80.500 | 80.600 | 76.191 | 79,780 |
| 2024-02-16 | 79.700 | 80.200 | 79.700 | 80.200 | 75.813 | 77,263 |
| 2024-02-15 | 80.500 | 80.500 | 79.500 | 79.700 | 75.340 | 42,114 |
| 2024-02-05 | 80.100 | 80.400 | 79.500 | 79.600 | 75.246 | 96,127 |
| 2024-02-02 | 80.600 | 80.600 | 79.800 | 80.500 | 76.097 | 120,266 |
| 2024-02-01 | 81.000 | 81.000 | 80.500 | 80.500 | 76.097 | 30,664 |
| 2024-01-31 | 80.600 | 81.600 | 80.600 | 80.900 | 76.475 | 14,320 |
| 2024-01-30 | 81.500 | 81.500 | 80.900 | 81.100 | 76.664 | 40,109 |
| 2024-01-29 | 81.600 | 82.200 | 81.600 | 81.600 | 77.137 | 23,123 |
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.