Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 232.00
-12.00 (-4.92%)
Aug 19, 2026, 10:19 AM CST
Apogee Optocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 239.50 | 244.50 | 233.50 | 244.00 | 244.00 | 1.88% | 825,472 |
| Aug 17, 2026 | 219.00 | 240.00 | 218.00 | 239.50 | 239.50 | 9.36% | 952,075 |
| Aug 14, 2026 | 224.00 | 227.00 | 218.00 | 219.00 | 219.00 | 1.39% | 1,026,646 |
| Aug 13, 2026 | 224.00 | 224.00 | 211.00 | 216.00 | 216.00 | -2.70% | 601,785 |
| Aug 12, 2026 | 233.00 | 233.00 | 220.00 | 222.00 | 222.00 | 1.83% | 824,448 |
| Aug 11, 2026 | 212.00 | 219.00 | 208.00 | 218.00 | 218.00 | 0.23% | 1,759,300 |
| Aug 10, 2026 | 209.50 | 225.00 | 207.00 | 217.50 | 217.50 | 5.84% | 3,781,496 |
| Aug 7, 2026 | 191.50 | 205.50 | 189.50 | 205.50 | 205.50 | 9.89% | 2,777,687 |
| Aug 6, 2026 | 172.50 | 187.00 | 169.00 | 187.00 | 187.00 | 10.00% | 1,261,450 |
| Aug 5, 2026 | 179.50 | 186.50 | 168.00 | 170.00 | 170.00 | -2.02% | 2,025,281 |
| Aug 4, 2026 | 161.50 | 173.50 | 160.00 | 173.50 | 173.50 | 9.81% | 546,716 |
| Aug 3, 2026 | 150.50 | 165.00 | 150.50 | 158.00 | 158.00 | 4.64% | 425,384 |
| Jul 31, 2026 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 9.82% | 360,562 |
| Jul 30, 2026 | 147.50 | 152.00 | 135.50 | 137.50 | 137.50 | -7.41% | 852,332 |
| Jul 29, 2026 | 162.00 | 167.50 | 146.50 | 148.50 | 148.50 | -8.62% | 1,385,338 |
| Jul 28, 2026 | 161.50 | 175.50 | 160.50 | 162.50 | 162.50 | -5.25% | 1,162,540 |
| Jul 27, 2026 | 164.00 | 172.00 | 158.50 | 171.50 | 171.50 | 4.57% | 1,033,334 |
| Jul 24, 2026 | 166.00 | 180.00 | 160.50 | 164.00 | 164.00 | - | 1,814,746 |
| Jul 23, 2026 | 170.00 | 175.50 | 160.00 | 164.00 | 164.00 | -1.80% | 570,166 |
| Jul 22, 2026 | 167.00 | 168.00 | 163.50 | 167.00 | 167.00 | 7.40% | 341,249 |
| Jul 21, 2026 | 158.00 | 158.50 | 153.00 | 155.50 | 155.50 | 1.30% | 291,982 |
| Jul 20, 2026 | 160.00 | 160.00 | 145.00 | 153.50 | 153.50 | -2.23% | 597,237 |
| Jul 17, 2026 | 168.00 | 168.00 | 154.50 | 157.00 | 157.00 | -8.19% | 632,402 |
| Jul 16, 2026 | 177.00 | 178.00 | 170.50 | 171.00 | 171.00 | -5.00% | 252,996 |
| Jul 15, 2026 | 179.00 | 183.50 | 174.50 | 180.00 | 180.00 | 3.15% | 374,062 |
| Jul 14, 2026 | 183.00 | 186.00 | 164.00 | 174.50 | 174.50 | -4.12% | 941,619 |
| Jul 13, 2026 | 190.50 | 192.00 | 181.00 | 182.00 | 182.00 | -2.93% | 290,031 |
| Jul 9, 2026 | 189.00 | 197.00 | 186.00 | 187.50 | 187.50 | -0.79% | 506,666 |
| Jul 8, 2026 | 184.50 | 194.00 | 183.00 | 189.00 | 189.00 | 3.28% | 450,182 |
| Jul 7, 2026 | 190.50 | 200.00 | 181.50 | 183.00 | 183.00 | -2.66% | 739,439 |
| Jul 6, 2026 | 201.00 | 206.00 | 188.00 | 188.00 | 188.00 | -6.47% | 1,039,993 |
| Jul 3, 2026 | 192.50 | 205.00 | 191.50 | 201.00 | 201.00 | 4.42% | 824,723 |
| Jul 2, 2026 | 177.50 | 194.50 | 177.50 | 192.50 | 192.50 | 1.58% | 517,786 |
| Jul 1, 2026 | 198.00 | 198.00 | 186.00 | 189.50 | 189.50 | -1.30% | 498,669 |
| Jun 30, 2026 | 195.00 | 200.00 | 190.00 | 192.00 | 192.00 | 1.05% | 520,674 |
| Jun 29, 2026 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | -1.55% | 584,197 |
| Jun 26, 2026 | 210.00 | 211.00 | 193.00 | 193.00 | 193.00 | -9.81% | 1,409,565 |
| Jun 25, 2026 | 216.00 | 219.50 | 211.50 | 214.00 | 214.00 | 1.18% | 784,027 |
| Jun 24, 2026 | 214.00 | 216.00 | 208.00 | 211.50 | 211.50 | -2.53% | 594,056 |
| Jun 23, 2026 | 217.00 | 224.50 | 210.50 | 217.00 | 217.00 | - | 1,142,706 |
| Jun 22, 2026 | 208.50 | 217.50 | 208.00 | 217.00 | 217.00 | 3.09% | 969,931 |
| Jun 18, 2026 | 196.50 | 214.00 | 193.50 | 210.50 | 210.50 | 7.95% | 1,109,233 |
| Jun 17, 2026 | 197.50 | 198.50 | 192.50 | 195.00 | 195.00 | -1.76% | 808,085 |
| Jun 16, 2026 | 210.50 | 213.50 | 198.50 | 198.50 | 198.50 | -5.02% | 1,094,031 |
| Jun 15, 2026 | 208.50 | 212.50 | 205.50 | 209.00 | 209.00 | 8.01% | 1,298,861 |
| Jun 12, 2026 | 207.00 | 207.00 | 193.50 | 193.50 | 193.50 | -1.02% | 1,051,049 |
| Jun 11, 2026 | 203.00 | 208.00 | 189.50 | 195.50 | 195.50 | -6.01% | 1,793,675 |
| Jun 10, 2026 | 220.00 | 226.50 | 208.00 | 208.00 | 208.00 | -9.96% | 2,312,374 |
| Jun 9, 2026 | 219.50 | 231.50 | 210.50 | 231.00 | 231.00 | 7.44% | 1,381,295 |
| Jun 8, 2026 | 207.00 | 216.50 | 207.00 | 215.00 | 215.00 | -6.32% | 1,089,153 |