Innocare Optoelectronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	89.000	92.500	88.100	89.500	83.600	18,134
2022-08-08	89.000	92.500	88.100	88.100	82.292	3,650
2022-08-05	88.300	92.500	88.100	88.500	82.666	14,315
2022-08-04	88.100	90.000	85.000	88.300	82.479	18,286
2022-08-03	88.100	91.000	86.000	91.000	85.001	27,909
2022-08-02	90.000	92.000	88.100	91.000	85.001	19,213
2022-08-01	93.500	93.500	90.000	90.000	84.067	25,979
2022-07-29	98.500	98.500	86.100	93.500	87.336	96,206
2022-07-28	97.000	99.000	94.200	98.000	91.540	94,941
2022-07-27	87.600	100.00	87.600	97.000	90.606	124,172
2022-07-26	87.200	91.000	85.000	88.000	82.199	66,588
2022-07-25	82.000	87.200	79.300	85.000	79.397	45,580
2022-07-22	76.200	82.600	75.500	82.600	77.155	62,663
2022-07-21	70.100	76.200	70.100	76.200	71.177	60,433
2022-07-20	70.400	73.500	70.000	72.000	67.254	17,650
2022-07-19	70.300	70.300	69.100	69.100	64.545	24,018
2022-07-18	65.000	70.300	64.600	70.300	65.666	27,631
2022-07-15	63.800	66.900	63.800	63.800	59.594	26,978
2022-07-14	67.600	68.000	62.400	64.000	59.781	52,411
2022-07-13	69.500	70.400	68.000	68.000	63.517	11,574
2022-07-12	69.600	69.600	68.000	68.500	63.984	9,711
2022-07-11	73.000	73.000	69.500	69.600	65.012	50,084
2022-07-08	73.300	73.300	69.900	73.000	68.188	9,622
2022-07-07	72.900	72.900	68.000	70.000	65.385	32,965
2022-07-06	73.000	75.000	73.000	73.000	68.188	3,453
2022-07-05	74.000	76.000	73.400	74.300	69.402	8,846
2022-07-04	76.000	76.700	74.000	74.000	69.122	1,714
2022-07-01	77.000	77.000	74.000	76.500	71.457	8,598
2022-06-30	76.000	78.800	75.500	78.000	72.858	15,065
2022-06-29	78.000	78.400	75.000	78.200	73.045	16,597
2022-06-28	79.000	79.000	78.000	78.000	72.858	16,402
2022-06-27	79.000	80.000	78.000	80.000	74.726	10,751
2022-06-24	83.300	83.300	79.000	80.000	74.726	30,341
2022-06-23	87.200	87.200	80.000	81.000	75.660	10,333
2022-06-22	89.000	89.000	84.000	84.000	78.463	42,705
2022-06-21	89.000	92.900	88.400	89.300	83.413	14,416
2022-06-20	91.100	92.000	90.000	90.500	84.534	3,696
2022-06-17	94.900	94.900	91.100	92.000	85.935	1,192
2022-06-16	94.900	94.900	91.500	92.600	86.496	1,476
2022-06-15	94.900	94.900	91.500	94.900	88.644	4,328
2022-06-14	96.500	96.500	91.800	94.900	88.644	15,809
2022-06-13	96.100	96.900	92.300	96.500	90.139	4,088
2022-06-10	94.400	96.200	94.400	96.100	89.765	2,203
2022-06-09	94.400	94.400	91.000	94.400	87.149	3,411
2022-06-08	94.400	94.500	92.000	94.400	87.149	2,708
2022-06-07	92.000	92.500	92.000	92.300	85.211	3,131
2022-06-06	91.000	94.400	91.000	94.400	87.149	4,421
2022-06-02	91.000	94.500	91.000	94.400	87.149	1,256
2022-06-01	92.000	94.500	90.200	94.500	87.242	4,519
2022-05-31	95.100	96.500	89.100	92.000	84.934	128,466
2022-05-30	99.800	100.50	96.000	96.500	89.088	32,623
2022-05-27	96.000	100.50	96.000	99.500	91.858	5,016
2022-05-26	98.100	98.500	98.000	98.000	90.473	5,462
2022-05-25	97.600	98.400	97.500	98.400	90.842	10,853
2022-05-24	97.600	98.500	97.600	98.200	90.658	64
2022-05-23	98.000	99.000	97.600	97.600	90.104	3,504
2022-05-20	98.000	98.500	98.000	98.500	90.935	1,507
2022-05-19	98.000	98.000	98.000	98.000	90.473	86
2022-05-18	100.00	100.00	99.000	99.900	92.227	8,057
2022-05-17	97.700	102.00	97.700	99.000	91.396	21,694

← NewerPage 18 of 20 · 1,188 trading daysOlder →

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.