Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan · Delayed Price · Currency is TWD 262.00
+23.50 (9.85%)
May 8, 2026, 1:30 PM CST
Apogee Optocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 234.00 | 262.00 | 231.00 | 262.00 | 262.00 | 9.85% | 6,001,466 |
| 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% | 4,814,305 |
| 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% | 3,897,891 |
| 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% | 2,057,525 |
| 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 |
| Mar 17, 2026 | 166.50 | 171.50 | 166.50 | 171.50 | 171.50 | 9.94% | 1,566,905 |
| Mar 16, 2026 | 151.50 | 156.00 | 150.00 | 156.00 | 156.00 | 9.86% | 1,383,460 |
| Mar 13, 2026 | 121.00 | 142.00 | 121.00 | 142.00 | 142.00 | 9.65% | 688,081 |
| Mar 12, 2026 | 133.00 | 138.50 | 129.50 | 129.50 | 129.50 | -3.00% | 531,585 |
| Mar 11, 2026 | 122.50 | 133.50 | 122.50 | 133.50 | 133.50 | 9.88% | 948,215 |
| Mar 10, 2026 | 134.00 | 134.00 | 121.50 | 121.50 | 121.50 | -9.67% | 1,234,545 |
| Mar 9, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -9.73% | 216,532 |
| Mar 6, 2026 | 134.00 | 152.00 | 134.00 | 149.00 | 149.00 | 5.30% | 769,502 |
| Mar 5, 2026 | 157.00 | 157.00 | 132.00 | 141.50 | 141.50 | -3.41% | 1,045,001 |
| Mar 4, 2026 | 154.00 | 154.00 | 146.50 | 146.50 | 146.50 | -9.85% | 937,612 |
| Mar 3, 2026 | 178.50 | 178.50 | 161.50 | 162.50 | 162.50 | -9.22% | 1,313,517 |
| Mar 2, 2026 | 180.50 | 193.00 | 179.00 | 179.00 | 179.00 | -6.53% | 898,712 |
| Feb 26, 2026 | 178.00 | 193.50 | 173.50 | 191.50 | 191.50 | 8.19% | 2,180,094 |
| Feb 25, 2026 | 192.00 | 195.00 | 167.00 | 177.00 | 177.00 | -4.32% | 3,244,897 |
| Feb 24, 2026 | 172.50 | 185.00 | 172.50 | 185.00 | 185.00 | 9.79% | 1,216,907 |