Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 267.00
+6.50 (2.50%)
May 29, 2026, 1:30 PM CST
Apogee Optocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 268.00 | 273.00 | 264.50 | 267.00 | 267.00 | 2.50% | 895,708 |
| May 28, 2026 | 279.00 | 282.50 | 258.50 | 260.50 | 260.50 | -7.13% | 1,789,685 |
| May 27, 2026 | 290.00 | 291.00 | 273.00 | 280.50 | 280.50 | -2.77% | 3,264,037 |
| May 26, 2026 | 280.00 | 289.50 | 267.00 | 288.50 | 288.50 | 5.29% | 3,084,269 |
| May 25, 2026 | 274.50 | 282.00 | 268.50 | 274.00 | 274.00 | 2.24% | 2,312,223 |
| May 22, 2026 | 268.00 | 279.00 | 266.00 | 268.00 | 268.00 | 2.10% | 2,473,871 |
| May 21, 2026 | 243.00 | 262.50 | 243.00 | 262.50 | 262.50 | 9.83% | 2,200,651 |
| May 20, 2026 | 250.00 | 260.00 | 237.00 | 239.00 | 239.00 | -5.35% | 1,728,096 |
| May 19, 2026 | 261.50 | 265.50 | 247.00 | 252.50 | 252.50 | -5.96% | 1,867,402 |
| May 18, 2026 | 253.00 | 271.00 | 248.50 | 268.50 | 268.50 | 4.88% | 3,373,283 |
| May 15, 2026 | 272.50 | 275.50 | 251.00 | 256.00 | 256.00 | -6.91% | 2,987,704 |
| May 14, 2026 | 290.00 | 294.00 | 272.00 | 275.00 | 275.00 | -0.36% | 3,304,094 |
| May 13, 2026 | 264.00 | 290.00 | 264.00 | 276.00 | 276.00 | 3.95% | 5,657,625 |
| May 12, 2026 | 273.50 | 280.00 | 265.00 | 265.50 | 265.50 | 2.12% | 8,427,374 |
| May 11, 2026 | 262.00 | 268.50 | 245.50 | 260.00 | 260.00 | -0.76% | 6,010,063 |
| May 8, 2026 | 234.00 | 262.00 | 231.00 | 262.00 | 262.00 | 9.85% | 6,006,348 |
| May 7, 2026 | 239.00 | 246.00 | 234.00 | 238.50 | 238.50 | 0.63% | 2,566,490 |
| May 6, 2026 | 267.50 | 267.50 | 232.00 | 237.00 | 237.00 | -3.27% | 4,821,530 |
| May 5, 2026 | 224.50 | 245.00 | 223.00 | 245.00 | 245.00 | 9.87% | 3,872,010 |
| May 4, 2026 | 224.50 | 233.00 | 216.00 | 223.00 | 223.00 | -0.22% | 3,903,816 |
| Apr 30, 2026 | 213.00 | 230.00 | 213.00 | 223.50 | 223.50 | 6.68% | 4,114,917 |
| Apr 29, 2026 | 209.50 | 219.50 | 209.00 | 209.50 | 209.50 | -2.78% | 1,593,104 |
| Apr 28, 2026 | 208.50 | 221.00 | 199.50 | 215.50 | 215.50 | 5.12% | 2,942,650 |
| Apr 27, 2026 | 212.50 | 222.00 | 197.00 | 205.00 | 205.00 | -5.09% | 3,062,291 |
| Apr 24, 2026 | 249.00 | 257.50 | 216.00 | 216.00 | 216.00 | -9.81% | 5,213,555 |
| Apr 23, 2026 | 254.00 | 270.50 | 224.50 | 239.50 | 239.50 | -2.64% | 5,734,902 |
| Apr 22, 2026 | 252.00 | 262.00 | 245.00 | 246.00 | 246.00 | -2.38% | 2,068,764 |
| Apr 21, 2026 | 254.00 | 268.00 | 240.00 | 252.00 | 252.00 | 1.00% | 4,358,682 |
| Apr 20, 2026 | 249.00 | 249.50 | 245.00 | 249.50 | 249.50 | 9.91% | 2,064,234 |
| Apr 17, 2026 | 208.50 | 227.00 | 208.50 | 227.00 | 227.00 | 9.93% | 2,594,294 |
| Apr 16, 2026 | 199.00 | 216.00 | 196.50 | 206.50 | 206.50 | 4.56% | 3,828,229 |
| Apr 15, 2026 | 199.00 | 209.00 | 194.50 | 197.50 | 197.50 | -0.75% | 4,148,245 |
| Apr 14, 2026 | 210.00 | 212.50 | 195.00 | 199.00 | 199.00 | -8.08% | 5,968,472 |
| Apr 13, 2026 | 211.00 | 216.50 | 209.50 | 216.50 | 216.50 | 9.90% | 4,055,563 |
| Apr 10, 2026 | 188.00 | 197.00 | 186.00 | 197.00 | 197.00 | 9.75% | 5,451,897 |
| Apr 9, 2026 | 176.00 | 188.00 | 171.00 | 179.50 | 179.50 | 1.99% | 4,410,479 |
| Apr 8, 2026 | 187.50 | 187.50 | 175.00 | 176.00 | 176.00 | 1.73% | 5,094,839 |
| Apr 7, 2026 | 169.50 | 173.00 | 165.00 | 173.00 | 173.00 | 9.84% | 1,170,652 |
| Apr 2, 2026 | 156.00 | 162.00 | 153.50 | 157.50 | 157.50 | 5.35% | 448,311 |
| Apr 1, 2026 | 143.00 | 149.50 | 143.00 | 149.50 | 149.50 | 9.93% | 231,761 |
| Mar 31, 2026 | 148.00 | 148.00 | 136.00 | 136.00 | 136.00 | -9.93% | 337,606 |
| Mar 30, 2026 | 145.50 | 154.00 | 145.50 | 151.00 | 151.00 | -2.89% | 247,710 |
| Mar 27, 2026 | 142.00 | 156.00 | 140.00 | 155.50 | 155.50 | 7.61% | 317,261 |
| Mar 26, 2026 | 151.00 | 155.50 | 144.50 | 144.50 | 144.50 | -5.86% | 274,770 |
| Mar 25, 2026 | 147.00 | 159.00 | 147.00 | 153.50 | 153.50 | 5.86% | 430,058 |
| Mar 24, 2026 | 159.00 | 159.00 | 140.00 | 145.00 | 145.00 | -4.92% | 376,730 |
| Mar 23, 2026 | 155.50 | 162.00 | 152.50 | 152.50 | 152.50 | -9.76% | 966,498 |
| Mar 20, 2026 | 176.50 | 186.50 | 167.00 | 169.00 | 169.00 | -2.87% | 13,716,670 |
| Mar 19, 2026 | 162.50 | 174.00 | 161.50 | 174.00 | 174.00 | 9.78% | 4,692,113 |
| Mar 18, 2026 | 171.50 | 171.50 | 154.50 | 158.50 | 158.50 | -7.58% | 6,788,263 |