Innocare Optoelectronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 95.500 | 95.500 | 94.500 | 94.500 | 87.242 | 10,753 |
| 2022-05-13 | 99.800 | 99.800 | 94.500 | 95.500 | 88.165 | 37,936 |
| 2022-05-12 | 103.00 | 103.50 | 97.000 | 97.000 | 89.550 | 14,825 |
| 2022-05-11 | 104.50 | 105.00 | 103.00 | 103.00 | 95.089 | 6,977 |
| 2022-05-10 | 106.00 | 106.50 | 104.50 | 104.50 | 96.474 | 5,864 |
| 2022-05-09 | 108.00 | 108.00 | 106.00 | 106.00 | 97.859 | 16,199 |
| 2022-05-06 | 108.00 | 111.50 | 107.00 | 108.50 | 100.17 | 18,763 |
| 2022-05-05 | 108.00 | 112.00 | 108.00 | 111.50 | 102.94 | 1,468 |
| 2022-05-04 | 111.50 | 111.50 | 107.50 | 109.50 | 101.09 | 3,195 |
| 2022-05-03 | 111.50 | 112.50 | 107.00 | 111.50 | 102.94 | 11,874 |
| 2022-04-29 | 118.00 | 118.00 | 111.50 | 114.00 | 105.24 | 13,277 |
| 2022-04-28 | 117.50 | 118.00 | 114.00 | 114.00 | 105.24 | 1,582 |
| 2022-04-27 | 116.50 | 119.50 | 114.50 | 115.00 | 106.17 | 2,489 |
| 2022-04-26 | 118.50 | 122.50 | 117.50 | 117.50 | 108.48 | 9,083 |
| 2022-04-25 | 120.00 | 123.50 | 119.00 | 119.00 | 109.86 | 6,397 |
| 2022-04-22 | 119.00 | 122.00 | 116.50 | 122.00 | 112.63 | 10,814 |
| 2022-04-21 | 118.00 | 119.50 | 114.50 | 116.00 | 107.09 | 4,081 |
| 2022-04-20 | 114.00 | 120.00 | 114.00 | 118.00 | 108.94 | 1,107 |
| 2022-04-19 | 119.00 | 119.00 | 115.00 | 115.00 | 106.17 | 5,356 |
| 2022-04-18 | 114.50 | 119.00 | 114.00 | 115.00 | 106.17 | 15,515 |
| 2022-04-15 | 126.00 | 126.00 | 118.00 | 119.00 | 109.86 | 52,654 |
| 2022-04-14 | 133.50 | 136.00 | 122.50 | 126.00 | 116.32 | 64,930 |
| 2022-04-13 | 138.50 | 140.00 | 133.50 | 136.00 | 125.55 | 17,413 |
| 2022-04-12 | 141.00 | 144.50 | 138.50 | 144.50 | 133.40 | 7,222 |
| 2022-04-11 | 143.00 | 143.50 | 142.50 | 142.50 | 131.56 | 2,243 |
| 2022-04-08 | 146.00 | 146.00 | 143.00 | 145.00 | 133.86 | 2,439 |
| 2022-04-07 | 146.00 | 150.00 | 143.00 | 143.00 | 132.02 | 4,492 |
| 2022-04-06 | 147.00 | 147.00 | 146.00 | 147.00 | 135.71 | 5,016 |
| 2022-04-01 | 147.00 | 150.00 | 146.00 | 146.00 | 134.79 | 3,173 |
| 2022-03-31 | 147.00 | 152.50 | 147.00 | 147.00 | 135.71 | 11,285 |
| 2022-03-30 | 152.50 | 152.50 | 147.00 | 148.00 | 136.63 | 6,302 |
| 2022-03-29 | 146.50 | 148.00 | 146.50 | 147.00 | 135.71 | 264 |
| 2022-03-28 | 147.50 | 152.50 | 146.00 | 148.00 | 136.63 | 14,514 |
| 2022-03-25 | 144.50 | 150.00 | 144.00 | 147.50 | 136.17 | 35,497 |
| 2022-03-24 | 140.00 | 144.50 | 138.50 | 144.50 | 133.40 | 4,754 |
| 2022-03-23 | 140.00 | 144.50 | 140.00 | 144.50 | 133.40 | 1,419 |
| 2022-03-22 | 138.50 | 144.50 | 138.50 | 142.00 | 131.09 | 10,278 |
| 2022-03-21 | 138.50 | 144.50 | 138.50 | 144.50 | 133.40 | 1,356 |
| 2022-03-18 | 144.00 | 144.50 | 140.00 | 144.50 | 133.40 | 6,922 |
| 2022-03-17 | 138.50 | 144.00 | 138.50 | 144.00 | 132.94 | 4,241 |
| 2022-03-16 | 138.00 | 144.00 | 138.00 | 144.00 | 132.94 | 5,287 |
| 2022-03-15 | 138.50 | 144.50 | 138.00 | 144.50 | 133.40 | 3,588 |
| 2022-03-14 | 139.00 | 144.50 | 139.00 | 144.50 | 133.40 | 7,395 |
| 2022-03-11 | 145.00 | 145.00 | 139.00 | 139.00 | 128.32 | 52 |
| 2022-03-10 | 143.50 | 144.50 | 138.50 | 144.50 | 133.40 | 20,725 |
| 2022-03-09 | 137.00 | 143.50 | 137.00 | 143.50 | 132.48 | 9,141 |
| 2022-03-08 | 142.50 | 143.00 | 136.50 | 137.00 | 126.48 | 6,232 |
| 2022-03-07 | 143.50 | 147.00 | 140.00 | 142.50 | 131.56 | 9,877 |
| 2022-03-04 | 146.00 | 150.00 | 140.50 | 150.00 | 138.48 | 23,837 |
| 2022-03-03 | 140.50 | 147.00 | 140.50 | 147.00 | 135.71 | 16,656 |
| 2022-03-02 | 146.50 | 146.50 | 140.50 | 146.50 | 135.25 | 492 |
| 2022-03-01 | 140.50 | 146.50 | 140.50 | 146.50 | 135.25 | 3,339 |
| 2022-02-25 | 140.50 | 146.50 | 140.50 | 146.50 | 135.25 | 4,915 |
| 2022-02-24 | 141.50 | 146.50 | 140.50 | 140.50 | 129.71 | 3,191 |
| 2022-02-23 | 141.50 | 147.00 | 141.50 | 146.50 | 135.25 | 2,043 |
| 2022-02-22 | 142.50 | 147.50 | 141.50 | 147.50 | 136.17 | 6,115 |
| 2022-02-21 | 145.00 | 148.50 | 141.00 | 148.50 | 137.09 | 21,339 |
| 2022-02-18 | 140.50 | 144.50 | 139.50 | 144.50 | 133.40 | 13,636 |
| 2022-02-17 | 140.50 | 146.50 | 140.50 | 146.50 | 135.25 | 434 |
| 2022-02-16 | 137.50 | 146.50 | 137.50 | 146.50 | 135.25 | 6,456 |
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.