Apogee Optocom Co., Ltd. (TPE:6426)
Taiwan
· Delayed Price · Currency is TWD 209.50
-6.00 (-2.78%)
Apr 29, 2026, 1:30 PM CST
Apogee Optocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 163.00 | 169.50 | 162.50 | 168.50 | 168.50 | 9.06% | 1,492,462 |
| Feb 11, 2026 | 149.00 | 155.00 | 147.00 | 154.50 | 154.50 | 9.57% | 2,610,564 |
| Feb 10, 2026 | 138.50 | 141.00 | 133.50 | 141.00 | 141.00 | 9.73% | 2,849,558 |
| Feb 9, 2026 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 6.64% | 1,674,642 |
| Feb 6, 2026 | 120.00 | 120.50 | 110.00 | 120.50 | 120.50 | -0.82% | 1,566,322 |
| Feb 5, 2026 | 125.00 | 129.00 | 121.50 | 121.50 | 121.50 | -5.08% | 1,581,670 |
| Feb 4, 2026 | 131.00 | 131.00 | 125.50 | 128.00 | 128.00 | -2.29% | 7,484,380 |
| Feb 3, 2026 | 121.00 | 133.00 | 116.50 | 131.00 | 131.00 | 5.65% | 12,606,430 |
| Feb 2, 2026 | 123.00 | 128.50 | 120.00 | 124.00 | 124.00 | 1.22% | 16,924,220 |
| Jan 30, 2026 | 114.00 | 122.50 | 113.00 | 122.50 | 122.50 | 9.87% | 21,171,020 |
| Jan 29, 2026 | 102.00 | 111.50 | 101.00 | 111.50 | 111.50 | 9.85% | 8,430,958 |
| Jan 28, 2026 | 95.20 | 101.50 | 94.00 | 101.50 | 101.50 | 9.61% | 4,540,843 |
| Jan 27, 2026 | 90.30 | 96.90 | 90.30 | 92.60 | 92.60 | 3.81% | 1,533,258 |
| Jan 26, 2026 | 89.10 | 91.70 | 88.60 | 89.20 | 89.20 | 0.68% | 438,058 |
| Jan 23, 2026 | 91.70 | 92.10 | 88.60 | 88.60 | 88.60 | -3.70% | 708,351 |
| Jan 22, 2026 | 98.00 | 98.80 | 92.00 | 92.00 | 92.00 | -3.16% | 1,394,621 |
| Jan 21, 2026 | 93.00 | 102.00 | 92.70 | 95.00 | 95.00 | 2.15% | 2,991,001 |
| Jan 20, 2026 | 90.10 | 96.60 | 90.00 | 93.00 | 93.00 | 3.22% | 2,205,563 |
| Jan 19, 2026 | 88.10 | 90.80 | 87.30 | 90.10 | 90.10 | 2.27% | 547,703 |
| Jan 16, 2026 | 92.50 | 92.50 | 88.00 | 88.10 | 88.10 | -4.45% | 862,761 |
| Jan 15, 2026 | 87.60 | 93.00 | 87.10 | 92.20 | 92.20 | 5.13% | 1,022,354 |
| Jan 14, 2026 | 88.80 | 89.10 | 87.50 | 87.70 | 87.70 | 0.23% | 453,315 |
| Jan 13, 2026 | 92.90 | 93.10 | 86.80 | 87.50 | 87.50 | -4.89% | 1,110,986 |
| Jan 12, 2026 | 90.00 | 92.00 | 89.50 | 92.00 | 92.00 | 3.25% | 615,336 |
| Jan 9, 2026 | 89.60 | 91.30 | 88.90 | 89.10 | 89.10 | 0.34% | 741,978 |
| Jan 8, 2026 | 90.90 | 91.40 | 88.60 | 88.80 | 88.80 | -1.33% | 811,285 |
| Jan 7, 2026 | 93.50 | 95.30 | 90.00 | 90.00 | 90.00 | -3.95% | 1,498,073 |
| Jan 6, 2026 | 97.60 | 98.40 | 93.60 | 93.70 | 93.70 | -3.40% | 1,270,978 |
| Jan 5, 2026 | 101.50 | 101.50 | 95.60 | 97.00 | 97.00 | -3.48% | 1,567,334 |
| Jan 2, 2026 | 101.50 | 106.50 | 100.00 | 100.50 | 100.50 | 2.66% | 3,538,675 |
| Dec 31, 2025 | 99.00 | 101.50 | 97.90 | 97.90 | 97.90 | -2.59% | 1,613,726 |
| Dec 30, 2025 | 97.70 | 101.50 | 97.50 | 100.50 | 100.50 | 1.62% | 1,681,774 |
| Dec 29, 2025 | 104.00 | 104.50 | 98.80 | 98.90 | 98.90 | -6.26% | 2,489,246 |
| Dec 26, 2025 | 107.00 | 108.50 | 104.00 | 105.50 | 105.50 | - | 4,066,176 |
| Dec 24, 2025 | 110.00 | 110.50 | 103.00 | 105.50 | 105.50 | -1.40% | 9,040,837 |
| Dec 23, 2025 | 98.60 | 107.00 | 97.20 | 107.00 | 107.00 | 9.74% | 8,459,258 |
| Dec 22, 2025 | 98.50 | 102.00 | 96.90 | 97.50 | 97.50 | 0.83% | 3,171,461 |
| Dec 19, 2025 | 99.30 | 105.50 | 96.60 | 96.70 | 96.70 | 0.62% | 7,582,171 |
| Dec 18, 2025 | 101.00 | 101.50 | 93.50 | 96.10 | 96.10 | -5.78% | 4,023,623 |
| Dec 17, 2025 | 103.00 | 109.00 | 99.90 | 102.00 | 102.00 | 2.72% | 11,905,750 |
| Dec 16, 2025 | 107.00 | 108.50 | 96.30 | 99.30 | 99.30 | -7.20% | 13,400,930 |
| Dec 15, 2025 | 97.50 | 107.00 | 94.50 | 107.00 | 107.00 | 9.74% | 14,910,180 |
| Dec 12, 2025 | 92.70 | 97.50 | 87.40 | 97.50 | 97.50 | 9.92% | 7,939,263 |
| Dec 11, 2025 | 80.50 | 88.70 | 79.10 | 88.70 | 88.70 | 9.91% | 3,118,459 |
| Dec 10, 2025 | 79.60 | 81.30 | 78.70 | 80.70 | 80.70 | 1.77% | 981,487 |
| Dec 9, 2025 | 78.80 | 80.00 | 78.20 | 79.30 | 79.30 | 0.25% | 242,370 |
| Dec 8, 2025 | 77.60 | 79.50 | 77.30 | 79.10 | 79.10 | 1.93% | 443,982 |
| Dec 5, 2025 | 79.50 | 79.60 | 77.20 | 77.60 | 77.60 | -1.40% | 408,377 |
| Dec 4, 2025 | 79.20 | 80.30 | 78.10 | 78.70 | 78.70 | -0.38% | 789,249 |
| Dec 3, 2025 | 83.50 | 83.60 | 78.80 | 79.00 | 79.00 | -4.01% | 2,460,057 |
| Dec 2, 2025 | 81.40 | 85.00 | 78.50 | 82.30 | 82.30 | 2.24% | 2,943,431 |
| Dec 1, 2025 | 77.30 | 81.40 | 75.50 | 80.50 | 80.50 | 5.37% | 2,370,030 |
| Nov 28, 2025 | 70.40 | 76.40 | 69.80 | 76.40 | 76.40 | 9.93% | 967,575 |
| Nov 27, 2025 | 69.00 | 70.50 | 69.00 | 69.50 | 69.50 | 1.61% | 146,110 |
| Nov 26, 2025 | 68.70 | 69.80 | 67.50 | 68.40 | 68.40 | 2.24% | 134,939 |
| Nov 25, 2025 | 65.70 | 67.20 | 65.70 | 66.90 | 66.90 | 2.29% | 53,174 |
| Nov 24, 2025 | 65.90 | 65.90 | 64.80 | 65.40 | 65.40 | 0.62% | 94,110 |