Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 73.60
-1.40 (-1.87%)
Aug 8, 2025, 1:35 PM CST
Apogee Optocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | -1.87% | 144,908 |
| Aug 7, 2025 | 74.10 | 76.50 | 74.00 | 75.00 | 75.00 | 1.35% | 252,356 |
| Aug 6, 2025 | 72.40 | 76.30 | 72.40 | 74.00 | 74.00 | 1.93% | 403,031 |
| Aug 5, 2025 | 73.70 | 74.40 | 72.50 | 72.60 | 72.60 | -1.49% | 174,352 |
| Aug 4, 2025 | 71.90 | 74.80 | 71.40 | 73.70 | 73.70 | 2.50% | 256,393 |
| Aug 1, 2025 | 70.60 | 72.20 | 69.40 | 71.90 | 71.90 | 1.84% | 160,319 |
| Jul 31, 2025 | 71.10 | 72.10 | 70.60 | 70.60 | 70.60 | -0.42% | 159,490 |
| Jul 30, 2025 | 72.60 | 72.60 | 70.80 | 70.90 | 70.90 | -1.12% | 205,339 |
| Jul 29, 2025 | 73.00 | 73.30 | 71.00 | 71.70 | 71.70 | -1.92% | 203,078 |
| Jul 28, 2025 | 74.60 | 74.60 | 71.60 | 73.10 | 73.10 | -1.88% | 452,145 |
| Jul 25, 2025 | 75.30 | 77.70 | 74.50 | 74.50 | 74.50 | -0.80% | 302,630 |
| Jul 24, 2025 | 75.80 | 76.60 | 75.00 | 75.10 | 75.10 | -0.40% | 187,795 |
| Jul 23, 2025 | 75.00 | 76.10 | 74.90 | 75.40 | 75.40 | 0.80% | 112,984 |
| Jul 22, 2025 | 76.50 | 78.20 | 74.60 | 74.80 | 74.80 | -2.22% | 378,061 |
| Jul 21, 2025 | 76.00 | 77.30 | 74.50 | 76.50 | 76.50 | 0.66% | 260,022 |
| Jul 18, 2025 | 77.20 | 77.50 | 75.30 | 76.00 | 76.00 | -1.30% | 220,007 |
| Jul 17, 2025 | 76.50 | 77.00 | 75.10 | 77.00 | 77.00 | 1.05% | 188,535 |
| Jul 16, 2025 | 77.30 | 78.00 | 76.10 | 76.20 | 76.20 | -1.30% | 339,507 |
| Jul 15, 2025 | 74.00 | 77.60 | 74.00 | 77.20 | 77.20 | 4.89% | 631,227 |
| Jul 14, 2025 | 75.10 | 75.60 | 73.50 | 73.60 | 73.60 | -2.65% | 140,988 |
| Jul 11, 2025 | 75.40 | 76.50 | 74.40 | 75.60 | 75.60 | 1.48% | 377,697 |
| Jul 10, 2025 | 73.10 | 75.80 | 72.00 | 74.50 | 74.50 | 2.05% | 423,376 |
| Jul 9, 2025 | 70.40 | 73.60 | 70.40 | 73.00 | 73.00 | 3.69% | 245,946 |
| Jul 8, 2025 | 70.00 | 71.20 | 69.50 | 70.40 | 70.40 | 0.28% | 92,427 |
| Jul 7, 2025 | 72.20 | 72.20 | 69.60 | 70.20 | 70.20 | -1.82% | 199,686 |
| Jul 4, 2025 | 75.30 | 75.50 | 71.50 | 71.50 | 71.50 | -4.67% | 336,061 |
| Jul 3, 2025 | 73.00 | 75.50 | 72.80 | 75.00 | 75.00 | 3.45% | 262,763 |
| Jul 2, 2025 | 73.10 | 73.90 | 72.10 | 72.50 | 72.50 | -0.82% | 95,824 |
| Jul 1, 2025 | 74.10 | 75.60 | 73.00 | 73.10 | 73.10 | -0.54% | 176,201 |
| Jun 30, 2025 | 74.20 | 74.20 | 72.50 | 73.50 | 73.50 | -0.94% | 110,432 |
| Jun 27, 2025 | 75.90 | 76.00 | 73.80 | 74.20 | 74.20 | -1.07% | 306,573 |
| Jun 26, 2025 | 72.60 | 76.80 | 72.60 | 75.00 | 75.00 | 3.45% | 459,823 |
| Jun 25, 2025 | 73.10 | 73.70 | 72.40 | 72.50 | 72.50 | 0.14% | 105,693 |
| Jun 24, 2025 | 70.40 | 72.50 | 70.30 | 72.40 | 72.40 | 3.58% | 143,041 |
| Jun 23, 2025 | 71.40 | 71.40 | 69.80 | 69.90 | 69.90 | -4.25% | 223,870 |
| Jun 20, 2025 | 73.80 | 74.00 | 72.30 | 73.00 | 73.00 | -0.82% | 141,540 |
| Jun 19, 2025 | 75.30 | 75.30 | 73.60 | 73.60 | 73.60 | -2.26% | 180,118 |
| Jun 18, 2025 | 74.80 | 76.50 | 74.10 | 75.30 | 75.30 | 1.48% | 306,525 |
| Jun 17, 2025 | 73.80 | 77.00 | 73.60 | 74.20 | 74.20 | 1.37% | 452,822 |
| Jun 16, 2025 | 70.90 | 73.50 | 70.80 | 73.20 | 73.20 | 3.10% | 372,927 |
| Jun 13, 2025 | 71.10 | 71.30 | 69.30 | 71.00 | 71.00 | -0.14% | 284,304 |
| Jun 12, 2025 | 72.00 | 72.50 | 71.00 | 71.10 | 71.10 | -0.56% | 121,652 |
| Jun 11, 2025 | 71.20 | 73.20 | 71.00 | 71.50 | 71.50 | 0.14% | 261,971 |
| Jun 10, 2025 | 73.10 | 73.10 | 71.20 | 71.40 | 71.40 | -2.99% | 428,303 |
| Jun 9, 2025 | 75.00 | 75.80 | 73.40 | 73.60 | 73.60 | -0.81% | 196,308 |
| Jun 6, 2025 | 73.90 | 74.50 | 73.00 | 74.20 | 74.20 | 1.09% | 211,046 |
| Jun 5, 2025 | 75.00 | 75.80 | 72.90 | 73.40 | 73.40 | -1.74% | 320,320 |
| Jun 4, 2025 | 73.90 | 75.70 | 73.90 | 74.70 | 74.70 | 1.63% | 437,954 |
| Jun 3, 2025 | 74.10 | 75.40 | 73.00 | 73.50 | 73.50 | -0.41% | 368,282 |
| Jun 2, 2025 | 75.60 | 76.50 | 72.30 | 73.80 | 73.80 | -1.99% | 833,508 |