Apogee Optocom Co., Ltd. (6426.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 66.60 | 66.70 | 65.30 | 66.10 | 66.10 | 81,000 |
| 09 May 2024 | 66.90 | 66.90 | 66.10 | 66.30 | 66.30 | 28,000 |
| 08 May 2024 | 65.30 | 67.80 | 65.30 | 67.20 | 67.20 | 166,000 |
| 07 May 2024 | 65.90 | 66.30 | 65.00 | 65.30 | 65.30 | 86,000 |
| 06 May 2024 | 66.50 | 66.60 | 65.20 | 65.60 | 65.60 | 48,000 |
| 03 May 2024 | 66.60 | 67.00 | 65.60 | 65.60 | 65.60 | 44,000 |
| 02 May 2024 | 65.50 | 65.90 | 64.80 | 65.80 | 65.80 | 138,004 |
| 30 Apr 2024 | 67.00 | 67.70 | 66.20 | 66.30 | 66.30 | 58,004 |
| 29 Apr 2024 | 66.00 | 67.40 | 66.00 | 66.30 | 66.30 | 126,000 |
| 26 Apr 2024 | 65.30 | 65.80 | 65.00 | 65.30 | 65.30 | 71,000 |
| 25 Apr 2024 | 64.30 | 65.30 | 63.70 | 64.90 | 64.90 | 65,000 |
| 24 Apr 2024 | 65.30 | 65.30 | 64.00 | 64.30 | 64.30 | 58,015 |
| 23 Apr 2024 | 63.70 | 63.90 | 62.90 | 63.80 | 63.80 | 46,000 |
| 22 Apr 2024 | 63.10 | 63.90 | 61.80 | 62.30 | 62.30 | 136,000 |
| 19 Apr 2024 | 64.20 | 64.20 | 62.20 | 63.10 | 63.10 | 197,031 |
| 18 Apr 2024 | 64.90 | 65.60 | 64.80 | 64.90 | 64.90 | 72,000 |
| 17 Apr 2024 | 64.00 | 65.70 | 64.00 | 65.20 | 65.20 | 127,001 |
| 16 Apr 2024 | 66.70 | 66.70 | 63.80 | 64.00 | 64.00 | 367,020 |
| 15 Apr 2024 | 68.00 | 68.00 | 66.60 | 66.70 | 66.70 | 204,001 |
| 12 Apr 2024 | 68.30 | 68.70 | 67.90 | 68.00 | 68.00 | 58,401 |
| 11 Apr 2024 | 69.00 | 69.30 | 67.90 | 68.10 | 68.10 | 86,000 |
| 10 Apr 2024 | 67.90 | 69.00 | 67.90 | 68.50 | 68.50 | 93,008 |
| 09 Apr 2024 | 69.50 | 70.00 | 67.80 | 68.50 | 68.50 | 168,000 |
| 08 Apr 2024 | 69.30 | 70.30 | 69.20 | 69.20 | 69.20 | 73,029 |
| 03 Apr 2024 | 69.00 | 70.60 | 69.00 | 69.30 | 69.30 | 116,200 |
| 02 Apr 2024 | 70.80 | 70.80 | 69.00 | 69.10 | 69.10 | 172,125 |
| 01 Apr 2024 | 70.80 | 71.20 | 70.30 | 70.40 | 70.40 | 159,007 |
| 29 Mar 2024 | 70.00 | 71.90 | 68.00 | 70.90 | 70.90 | 417,000 |
| 28 Mar 2024 | 70.40 | 70.40 | 68.20 | 68.20 | 68.20 | 142,200 |
| 27 Mar 2024 | 69.20 | 69.80 | 68.80 | 69.00 | 69.00 | 85,001 |
| 26 Mar 2024 | 71.00 | 71.20 | 68.80 | 68.90 | 68.90 | 157,211 |
| 25 Mar 2024 | 70.60 | 71.00 | 70.10 | 70.90 | 70.90 | 118,000 |
| 22 Mar 2024 | 68.70 | 71.20 | 68.70 | 70.60 | 70.60 | 142,600 |
| 21 Mar 2024 | 68.90 | 69.30 | 68.70 | 68.90 | 68.90 | 117,001 |
| 20 Mar 2024 | 69.60 | 69.90 | 68.60 | 68.70 | 68.70 | 166,200 |
| 19 Mar 2024 | 70.20 | 70.30 | 69.30 | 69.30 | 69.30 | 188,368 |
| 18 Mar 2024 | 70.60 | 71.20 | 69.60 | 70.10 | 70.10 | 80,003 |
| 15 Mar 2024 | 71.20 | 71.20 | 69.60 | 69.80 | 69.80 | 151,000 |
| 14 Mar 2024 | 69.50 | 71.20 | 69.40 | 70.60 | 70.60 | 273,202 |
| 13 Mar 2024 | 72.00 | 72.20 | 69.30 | 69.40 | 69.40 | 425,005 |
| 12 Mar 2024 | 72.50 | 72.50 | 71.30 | 71.60 | 71.60 | 226,540 |
| 11 Mar 2024 | 71.10 | 72.90 | 70.80 | 71.30 | 71.30 | 495,037 |
| 08 Mar 2024 | 77.00 | 78.00 | 72.30 | 72.60 | 72.60 | 809,152 |
| 07 Mar 2024 | 81.00 | 81.80 | 76.60 | 76.80 | 76.80 | 1,454,004 |
| 06 Mar 2024 | 79.10 | 81.20 | 78.70 | 80.00 | 80.00 | 1,533,006 |
| 05 Mar 2024 | 78.00 | 80.90 | 76.20 | 78.20 | 78.20 | 1,162,068 |
| 04 Mar 2024 | 77.00 | 78.30 | 76.00 | 77.30 | 77.30 | 659,002 |
| 01 Mar 2024 | 78.00 | 78.50 | 75.50 | 76.00 | 76.00 | 808,160 |
| 29 Feb 2024 | 78.50 | 80.90 | 77.30 | 78.00 | 78.00 | 4,090,775 |
| 27 Feb 2024 | 72.40 | 78.70 | 70.20 | 77.00 | 77.00 | 2,149,315 |
| 26 Feb 2024 | 71.20 | 74.60 | 71.20 | 72.40 | 72.40 | 510,129 |
| 23 Feb 2024 | 72.70 | 72.70 | 71.00 | 71.00 | 71.00 | 293,001 |
| 22 Feb 2024 | 74.00 | 74.00 | 71.90 | 71.90 | 71.90 | 299,001 |
| 21 Feb 2024 | 72.00 | 74.80 | 72.00 | 73.80 | 73.80 | 625,004 |
| 20 Feb 2024 | 72.50 | 73.60 | 71.60 | 72.00 | 72.00 | 265,000 |
| 19 Feb 2024 | 72.50 | 72.60 | 71.60 | 72.00 | 72.00 | 174,001 |
| 16 Feb 2024 | 71.40 | 72.50 | 71.10 | 72.10 | 72.10 | 276,100 |
| 15 Feb 2024 | 70.30 | 70.90 | 68.50 | 70.90 | 70.90 | 225,018 |
| 05 Feb 2024 | 69.50 | 69.50 | 67.60 | 68.20 | 68.20 | 130,007 |
| 02 Feb 2024 | 70.60 | 71.00 | 69.00 | 69.00 | 69.00 | 167,001 |
| 01 Feb 2024 | 69.20 | 70.50 | 69.10 | 70.00 | 70.00 | 161,005 |
| 31 Jan 2024 | 69.00 | 70.30 | 69.00 | 69.60 | 69.60 | 80,001 |
| 30 Jan 2024 | 70.80 | 71.00 | 69.50 | 69.80 | 69.80 | 172,002 |
| 29 Jan 2024 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 73,003 |
| 26 Jan 2024 | 68.70 | 68.80 | 67.80 | 68.00 | 68.00 | 70,002 |
| 25 Jan 2024 | 69.00 | 70.40 | 68.60 | 68.60 | 68.60 | 331,000 |
| 24 Jan 2024 | 68.40 | 69.30 | 68.10 | 68.30 | 68.30 | 128,056 |
| 23 Jan 2024 | 69.00 | 69.40 | 68.00 | 68.20 | 68.20 | 159,032 |
| 22 Jan 2024 | 68.00 | 68.80 | 68.00 | 68.20 | 68.20 | 129,010 |
| 19 Jan 2024 | 68.00 | 68.70 | 67.20 | 67.30 | 67.30 | 177,000 |
| 18 Jan 2024 | 67.80 | 68.40 | 66.80 | 67.10 | 67.10 | 145,000 |
| 17 Jan 2024 | 70.20 | 70.50 | 66.10 | 67.70 | 67.70 | 365,030 |
| 16 Jan 2024 | 71.00 | 71.10 | 70.10 | 70.20 | 70.20 | 108,000 |
| 15 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Jan 2024 | 69.70 | 70.80 | 69.50 | 70.00 | 70.00 | 152,041 |
| 11 Jan 2024 | 70.00 | 70.50 | 69.00 | 69.80 | 69.80 | 294,015 |
| 10 Jan 2024 | 70.30 | 70.60 | 69.40 | 69.40 | 69.40 | 229,001 |
| 09 Jan 2024 | 73.80 | 73.80 | 70.00 | 70.30 | 70.30 | 454,007 |
| 08 Jan 2024 | 72.20 | 74.70 | 72.20 | 72.80 | 72.80 | 512,000 |
| 05 Jan 2024 | 71.50 | 75.60 | 71.50 | 72.00 | 72.00 | 1,167,075 |
| 04 Jan 2024 | 72.90 | 73.60 | 71.00 | 71.00 | 71.00 | 399,000 |
| 03 Jan 2024 | 72.80 | 73.00 | 72.00 | 72.20 | 72.20 | 306,057 |
| 02 Jan 2024 | 74.30 | 75.10 | 73.20 | 73.20 | 73.20 | 189,014 |
| 29 Dec 2023 | 74.20 | 75.60 | 74.10 | 74.20 | 74.20 | 268,207 |
| 28 Dec 2023 | 76.50 | 77.00 | 74.30 | 74.30 | 74.30 | 1,035,020 |
| 27 Dec 2023 | 73.90 | 80.00 | 73.20 | 78.40 | 78.40 | 1,672,052 |
| 26 Dec 2023 | 72.10 | 73.20 | 72.10 | 72.80 | 72.80 | 201,038 |
| 25 Dec 2023 | 72.90 | 73.80 | 71.80 | 71.80 | 71.80 | 266,000 |
| 22 Dec 2023 | 73.40 | 74.20 | 72.60 | 72.60 | 72.60 | 229,105 |
| 21 Dec 2023 | 73.00 | 74.20 | 72.40 | 72.60 | 72.60 | 248,300 |
| 20 Dec 2023 | 73.90 | 74.40 | 73.50 | 73.70 | 73.70 | 280,384 |
| 19 Dec 2023 | 74.50 | 75.00 | 73.30 | 73.50 | 73.50 | 373,487 |
| 18 Dec 2023 | 76.80 | 77.60 | 74.50 | 74.80 | 74.80 | 518,000 |
| 15 Dec 2023 | 78.50 | 78.70 | 76.50 | 76.60 | 76.60 | 361,001 |
| 14 Dec 2023 | 77.20 | 78.20 | 76.40 | 77.30 | 77.30 | 610,001 |
| 13 Dec 2023 | 78.10 | 78.80 | 76.70 | 76.70 | 76.70 | 591,221 |
| 12 Dec 2023 | 80.30 | 80.30 | 77.40 | 77.50 | 77.50 | 776,003 |
| 11 Dec 2023 | 80.30 | 81.80 | 79.10 | 79.40 | 79.40 | 713,000 |
| 08 Dec 2023 | 82.60 | 83.00 | 80.80 | 81.00 | 81.00 | 549,000 |
| 07 Dec 2023 | 82.80 | 85.80 | 81.50 | 81.50 | 81.50 | 1,191,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.