Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 389.00
-2.50 (-0.64%)
Sep 24, 2026, 1:30 PM CST
Apogee Optocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 412.00 | 412.00 | 380.00 | 389.00 | 389.00 | -0.64% | 4,878,250 |
| Sep 23, 2026 | 359.00 | 391.50 | 357.00 | 391.50 | 391.50 | 9.97% | 3,158,409 |
| Sep 22, 2026 | 378.00 | 379.50 | 350.50 | 356.00 | 356.00 | -4.81% | 3,051,127 |
| Sep 21, 2026 | 375.00 | 376.00 | 354.50 | 374.00 | 374.00 | 0.13% | 2,656,404 |
| Sep 18, 2026 | 381.50 | 385.00 | 365.00 | 373.50 | 373.50 | 2.89% | 7,268,096 |
| Sep 17, 2026 | 357.50 | 363.00 | 356.00 | 363.00 | 363.00 | 10.00% | 1,230,185 |
| Sep 16, 2026 | 303.00 | 330.00 | 303.00 | 330.00 | 330.00 | 10.00% | 2,826,802 |
| Sep 15, 2026 | 306.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.85% | 2,409,765 |
| Sep 14, 2026 | 295.50 | 327.00 | 293.00 | 312.00 | 312.00 | 3.31% | 4,544,689 |
| Sep 11, 2026 | 317.50 | 326.50 | 295.50 | 302.00 | 302.00 | -6.21% | 4,640,884 |
| Sep 10, 2026 | 311.00 | 328.00 | 303.00 | 322.00 | 322.00 | 0.31% | 4,977,145 |
| Sep 9, 2026 | 305.50 | 324.50 | 288.00 | 321.00 | 321.00 | 4.56% | 6,239,357 |
| Sep 8, 2026 | 316.50 | 325.50 | 297.50 | 307.00 | 307.00 | 3.72% | 8,927,916 |
| 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 |