Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 305.00
+9.00 (3.04%)
Sep 8, 2026, 1:15 PM CST
Apogee Optocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 9.83% | 3,492,160 |
| Sep 4, 2026 | 270.00 | 274.00 | 251.00 | 269.50 | 269.50 | 1.51% | 3,248,756 |
| Sep 3, 2026 | 260.50 | 274.00 | 249.00 | 265.50 | 265.50 | 3.31% | 3,546,338 |
| Sep 2, 2026 | 275.00 | 285.00 | 257.00 | 257.00 | 257.00 | -4.64% | 2,847,105 |
| Sep 1, 2026 | 260.50 | 272.50 | 257.00 | 270.00 | 269.50 | 3.45% | 2,021,600 |
| Aug 31, 2026 | 260.50 | 270.00 | 254.00 | 261.00 | 260.51 | -0.95% | 1,328,823 |
| Aug 28, 2026 | 260.00 | 273.00 | 256.00 | 263.50 | 263.01 | 1.54% | 2,302,960 |
| Aug 27, 2026 | 270.00 | 274.50 | 255.00 | 259.50 | 259.02 | -3.17% | 4,241,337 |
| Aug 26, 2026 | 251.00 | 275.00 | 250.00 | 268.00 | 267.50 | 5.10% | 4,222,515 |
| Aug 25, 2026 | 234.50 | 258.00 | 226.00 | 255.00 | 254.53 | 6.92% | 2,429,756 |
| Aug 24, 2026 | 239.50 | 242.50 | 233.00 | 238.50 | 238.06 | -1.04% | 1,021,206 |
| Aug 21, 2026 | 251.00 | 260.50 | 240.00 | 241.00 | 240.55 | -3.60% | 4,260,441 |
| Aug 20, 2026 | 235.00 | 254.00 | 226.50 | 250.00 | 249.54 | 8.23% | 3,573,857 |
| Aug 19, 2026 | 220.00 | 244.00 | 220.00 | 231.00 | 230.57 | -5.33% | 1,990,908 |
| Aug 18, 2026 | 239.50 | 244.50 | 233.50 | 244.00 | 243.55 | 1.88% | 825,472 |
| Aug 17, 2026 | 219.00 | 240.00 | 218.00 | 239.50 | 239.05 | 9.36% | 1,019,859 |
| Aug 14, 2026 | 224.00 | 227.00 | 218.00 | 219.00 | 218.59 | 1.39% | 1,026,646 |
| Aug 13, 2026 | 224.00 | 224.00 | 211.00 | 216.00 | 215.60 | -2.70% | 601,785 |
| Aug 12, 2026 | 233.00 | 233.00 | 220.00 | 222.00 | 221.59 | 1.83% | 824,448 |
| Aug 11, 2026 | 212.00 | 219.00 | 208.00 | 218.00 | 217.59 | 0.23% | 1,759,300 |
| Aug 10, 2026 | 209.50 | 225.00 | 207.00 | 217.50 | 217.10 | 5.84% | 3,781,496 |
| Aug 7, 2026 | 191.50 | 205.50 | 189.50 | 205.50 | 205.12 | 9.89% | 2,777,687 |
| Aug 6, 2026 | 172.50 | 187.00 | 169.00 | 187.00 | 186.65 | 10.00% | 1,261,450 |
| Aug 5, 2026 | 179.50 | 186.50 | 168.00 | 170.00 | 169.68 | -2.02% | 2,025,281 |
| Aug 4, 2026 | 161.50 | 173.50 | 160.00 | 173.50 | 173.18 | 9.81% | 546,716 |
| Aug 3, 2026 | 150.50 | 165.00 | 150.50 | 158.00 | 157.71 | 4.64% | 425,384 |
| Jul 31, 2026 | 151.00 | 151.00 | 148.00 | 151.00 | 150.72 | 9.82% | 360,562 |
| Jul 30, 2026 | 147.50 | 152.00 | 135.50 | 137.50 | 137.24 | -7.41% | 852,332 |
| Jul 29, 2026 | 162.00 | 167.50 | 146.50 | 148.50 | 148.22 | -8.62% | 1,385,338 |
| Jul 28, 2026 | 161.50 | 175.50 | 160.50 | 162.50 | 162.20 | -5.25% | 1,162,553 |
| Jul 27, 2026 | 164.00 | 172.00 | 158.50 | 171.50 | 171.18 | 4.57% | 1,033,494 |
| Jul 24, 2026 | 166.00 | 180.00 | 160.50 | 164.00 | 163.70 | - | 1,814,746 |
| Jul 23, 2026 | 170.00 | 175.50 | 160.00 | 164.00 | 163.70 | -1.80% | 572,174 |
| Jul 22, 2026 | 167.00 | 168.00 | 163.50 | 167.00 | 166.69 | 7.40% | 345,255 |
| Jul 21, 2026 | 158.00 | 158.50 | 153.00 | 155.50 | 155.21 | 1.30% | 291,982 |
| Jul 20, 2026 | 160.00 | 160.00 | 145.00 | 153.50 | 153.21 | -2.23% | 597,237 |
| Jul 17, 2026 | 168.00 | 168.00 | 154.50 | 157.00 | 156.71 | -8.19% | 632,605 |
| Jul 16, 2026 | 177.00 | 178.00 | 170.50 | 171.00 | 170.68 | -5.00% | 252,996 |
| Jul 15, 2026 | 179.00 | 183.50 | 174.50 | 180.00 | 179.67 | 3.15% | 374,062 |
| Jul 14, 2026 | 183.00 | 186.00 | 164.00 | 174.50 | 174.18 | -4.12% | 941,631 |
| Jul 13, 2026 | 190.50 | 192.00 | 181.00 | 182.00 | 181.66 | -2.93% | 290,031 |
| Jul 9, 2026 | 189.00 | 197.00 | 186.00 | 187.50 | 187.15 | -0.79% | 506,666 |
| Jul 8, 2026 | 184.50 | 194.00 | 183.00 | 189.00 | 188.65 | 3.28% | 450,182 |
| Jul 7, 2026 | 190.50 | 200.00 | 181.50 | 183.00 | 182.66 | -2.66% | 739,439 |
| Jul 6, 2026 | 201.00 | 206.00 | 188.00 | 188.00 | 187.65 | -6.47% | 1,039,993 |
| Jul 3, 2026 | 192.50 | 205.00 | 191.50 | 201.00 | 200.63 | 4.42% | 824,723 |
| Jul 2, 2026 | 177.50 | 194.50 | 177.50 | 192.50 | 192.14 | 1.58% | 517,786 |
| Jul 1, 2026 | 198.00 | 198.00 | 186.00 | 189.50 | 189.15 | -1.30% | 498,669 |
| Jun 30, 2026 | 195.00 | 200.00 | 190.00 | 192.00 | 191.64 | 1.05% | 520,674 |
| Jun 29, 2026 | 195.00 | 195.00 | 188.00 | 190.00 | 189.65 | -1.55% | 584,197 |