Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 187.50
-1.50 (-0.79%)
At close: Jul 9, 2026
Apogee Optocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 189.00 | 197.00 | 189.00 | 191.00 | - | 1.06% | 256,955 |
| 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 |
| Jun 5, 2026 | 242.50 | 242.50 | 225.00 | 229.50 | 229.50 | -5.36% | 1,306,056 |
| Jun 4, 2026 | 245.50 | 251.00 | 233.00 | 242.50 | 242.50 | - | 1,515,644 |
| Jun 3, 2026 | 268.00 | 276.00 | 242.00 | 242.50 | 242.50 | -6.37% | 2,717,280 |
| Jun 2, 2026 | 271.00 | 277.00 | 250.50 | 259.00 | 259.00 | -3.00% | 1,361,357 |
| Jun 1, 2026 | 270.00 | 281.00 | 266.50 | 267.00 | 267.00 | - | 1,425,050 |
| 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% | 1,793,835 |
| 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% | 2,482,908 |
| 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 |