Apogee Optocom Co., Ltd. 6426
TWSE · Taiwan · Electronic Technology
TWD 350.00+10.50 (+3.09%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 352.00 | +3.68% | TWD 350.50 | TWD 354.00 | TWD 345.50 | 610.00K |
| 2026-10-01 | TWD 339.50 | -1.59% | TWD 343.00 | TWD 345.50 | TWD 330.00 | 2.08M |
| 2026-09-30 | TWD 345.00 | -2.54% | TWD 351.50 | TWD 360.50 | TWD 342.00 | 2.41M |
| 2026-09-29 | TWD 354.00 | -9.00% | TWD 381.50 | TWD 388.50 | TWD 350.50 |
| 3.32M |
| 2026-09-24 | TWD 389.00 | -0.64% | TWD 412.00 | TWD 412.00 | TWD 380.00 | 4.84M |
| 2026-09-23 | TWD 391.50 | +9.97% | TWD 359.00 | TWD 391.50 | TWD 357.00 | 3.10M |
| 2026-09-22 | TWD 356.00 | -4.81% | TWD 378.00 | TWD 379.50 | TWD 350.50 | 2.99M |
| 2026-09-21 | TWD 374.00 | +0.13% | TWD 375.00 | TWD 376.00 | TWD 354.50 | 2.60M |
| 2026-09-18 | TWD 373.50 | +2.89% | TWD 381.50 | TWD 385.00 | TWD 365.00 | 7.19M |
| 2026-09-17 | TWD 363.00 | +10.00% | TWD 357.50 | TWD 363.00 | TWD 356.00 | 1.21M |
| 2026-09-16 | TWD 330.00 | +10.00% | TWD 303.00 | TWD 330.00 | TWD 303.00 | 2.78M |
| 2026-09-15 | TWD 300.00 | -3.85% | TWD 306.00 | TWD 312.00 | TWD 298.00 | 2.37M |
| 2026-09-14 | TWD 312.00 | +3.31% | TWD 295.50 | TWD 327.00 | TWD 293.00 | 4.49M |
| 2026-09-11 | TWD 302.00 | -6.21% | TWD 317.50 | TWD 326.50 | TWD 295.50 | 4.55M |
| 2026-09-10 | TWD 322.00 | +0.31% | TWD 311.00 | TWD 328.00 | TWD 303.00 | 4.92M |
| 2026-09-09 | TWD 321.00 | +4.56% | TWD 305.50 | TWD 324.50 | TWD 288.00 | 6.15M |
| 2026-09-08 | TWD 307.00 | +3.72% | TWD 316.50 | TWD 325.50 | TWD 297.50 | 8.80M |
| 2026-09-07 | TWD 296.00 | +9.83% | TWD 285.00 | TWD 296.00 | TWD 285.00 | 3.41M |
| 2026-09-04 | TWD 269.50 | +1.51% | TWD 270.00 | TWD 274.00 | TWD 251.00 | 3.21M |
| 2026-09-03 | TWD 265.50 | +3.31% | TWD 260.50 | TWD 274.00 | TWD 249.00 | 3.49M |
| 2026-09-02 | TWD 257.00 | -4.81% | TWD 275.00 | TWD 285.00 | TWD 257.00 | 2.80M |
| 2026-09-01 | TWD 270.00 | +3.45% | TWD 260.50 | TWD 272.50 | TWD 257.00 | 1.98M |
| 2026-08-31 | TWD 261.00 | -0.95% | TWD 260.50 | TWD 270.00 | TWD 254.00 | 1.31M |
| 2026-08-28 | TWD 263.50 | +1.54% | TWD 260.00 | TWD 273.00 | TWD 256.00 | 2.26M |
| 2026-08-27 | TWD 259.50 | -3.17% | TWD 270.00 | TWD 274.50 | TWD 255.00 | 4.18M |
| 2026-08-26 | TWD 268.00 | +5.10% | TWD 251.00 | TWD 275.00 | TWD 250.00 | 4.17M |
| 2026-08-25 | TWD 255.00 | +6.92% | TWD 234.50 | TWD 258.00 | TWD 226.00 | 2.40M |
| 2026-08-24 | TWD 238.50 | -1.04% | TWD 239.50 | TWD 242.50 | TWD 233.00 | 1.00M |
| 2026-08-21 | TWD 241.00 | -3.60% | TWD 251.00 | TWD 260.50 | TWD 240.00 | 4.21M |
| 2026-08-20 | TWD 250.00 | +8.23% | TWD 235.00 | TWD 254.00 | TWD 226.50 | 3.50M |
| 2026-08-19 | TWD 231.00 | -5.33% | TWD 220.00 | TWD 244.00 | TWD 220.00 | 1.96M |
| 2026-08-18 | TWD 244.00 | +1.88% | TWD 239.50 | TWD 244.50 | TWD 233.50 | 799.83K |
| 2026-08-17 | TWD 239.50 | +9.36% | TWD 219.00 | TWD 240.00 | TWD 218.00 | 987.87K |
| 2026-08-14 | TWD 219.00 | +1.39% | TWD 224.00 | TWD 227.00 | TWD 218.00 | 1.00M |
| 2026-08-13 | TWD 216.00 | -2.70% | TWD 224.00 | TWD 224.00 | TWD 211.00 | 587.26K |
| 2026-08-12 | TWD 222.00 | +1.83% | TWD 233.00 | TWD 233.00 | TWD 220.00 | 809.05K |
| 2026-08-11 | TWD 218.00 | +0.23% | TWD 212.00 | TWD 219.00 | TWD 208.00 | 1.74M |
| 2026-08-10 | TWD 217.50 | +5.84% | TWD 209.50 | TWD 225.00 | TWD 207.00 | 3.75M |
| 2026-08-07 | TWD 205.50 | +9.89% | TWD 191.50 | TWD 205.50 | TWD 189.50 | 2.75M |
| 2026-08-06 | TWD 187.00 | +10.00% | TWD 172.50 | TWD 187.00 | TWD 169.00 | 1.25M |
| 2026-08-05 | TWD 170.00 | -2.02% | TWD 179.50 | TWD 186.50 | TWD 168.00 | 2.01M |
| 2026-08-04 | TWD 173.50 | +9.81% | TWD 161.50 | TWD 173.50 | TWD 160.00 | 539.00K |
| 2026-08-03 | TWD 158.00 | +4.64% | TWD 150.50 | TWD 165.00 | TWD 150.50 | 421.05K |
| 2026-07-31 | TWD 151.00 | +9.82% | TWD 151.00 | TWD 151.00 | TWD 148.00 | 359.01K |
| 2026-07-30 | TWD 137.50 | -7.41% | TWD 147.50 | TWD 152.00 | TWD 135.50 | 845.11K |
| 2026-07-29 | TWD 148.50 | -8.62% | TWD 162.00 | TWD 167.50 | TWD 146.50 | 1.38M |
| 2026-07-28 | TWD 162.50 | -5.25% | TWD 161.50 | TWD 175.50 | TWD 160.50 | 1.15M |
| 2026-07-27 | TWD 171.50 | +4.57% | TWD 164.00 | TWD 172.00 | TWD 158.50 | 1.02M |
| 2026-07-24 | TWD 164.00 | 0.00% | TWD 166.00 | TWD 180.00 | TWD 160.50 | 1.80M |
| 2026-07-23 | TWD 164.00 | -1.80% | TWD 170.00 | TWD 175.50 | TWD 160.00 | 565.01K |
| 2026-07-22 | TWD 167.00 | +7.40% | TWD 167.00 | TWD 168.00 | TWD 163.50 | 340.01K |
| 2026-07-21 | TWD 155.50 | +1.30% | TWD 158.00 | TWD 158.50 | TWD 153.00 | 287.05K |
| 2026-07-20 | TWD 153.50 | -2.23% | TWD 160.00 | TWD 160.00 | TWD 145.00 | 592.07K |
| 2026-07-17 | TWD 157.00 | -8.19% | TWD 168.00 | TWD 168.00 | TWD 154.50 | 622.20K |
| 2026-07-16 | TWD 171.00 | -5.00% | TWD 177.00 | TWD 178.00 | TWD 170.50 | 247.11K |
| 2026-07-15 | TWD 180.00 | +3.15% | TWD 179.00 | TWD 183.50 | TWD 174.50 | 370.24K |
| 2026-07-14 | TWD 174.50 | -4.12% | TWD 183.00 | TWD 186.00 | TWD 164.00 | 934.01K |
| 2026-07-13 | TWD 182.00 | -2.93% | TWD 190.50 | TWD 192.00 | TWD 181.00 | 284.30K |
| 2026-07-10 | TWD 187.50 | 0.00% | TWD 187.50 | TWD 187.50 | TWD 187.50 | 0 |
| 2026-07-09 | TWD 187.50 | -0.79% | TWD 189.00 | TWD 197.00 | TWD 186.00 | 501.10K |
| 2026-07-08 | TWD 189.00 | +3.28% | TWD 184.50 | TWD 194.00 | TWD 183.00 | 444.00K |
| 2026-07-07 | TWD 183.00 | -2.66% | TWD 190.50 | TWD 200.00 | TWD 181.50 | 729.01K |
| 2026-07-06 | TWD 188.00 | -6.47% | TWD 201.00 | TWD 206.00 | TWD 188.00 | 1.03M |
| 2026-07-03 | TWD 201.00 | +4.42% | TWD 192.50 | TWD 205.00 | TWD 191.50 | 813.31K |
| 2026-07-02 | TWD 192.50 | +1.58% | TWD 177.50 | TWD 194.50 | TWD 177.50 | 510.09K |
| 2026-07-01 | TWD 189.50 | -1.30% | TWD 198.00 | TWD 198.00 | TWD 186.00 | 485.20K |
| 2026-06-30 | TWD 192.00 | +1.05% | TWD 195.00 | TWD 200.00 | TWD 190.00 | 516.02K |
| 2026-06-29 | TWD 190.00 | -1.55% | TWD 195.00 | TWD 195.00 | TWD 188.00 | 571.58K |
| 2026-06-26 | TWD 193.00 | -9.81% | TWD 210.00 | TWD 211.00 | TWD 193.00 | 1.39M |
| 2026-06-25 | TWD 214.00 | +1.18% | TWD 216.00 | TWD 219.50 | TWD 211.50 | 778.30K |
| 2026-06-24 | TWD 211.50 | -2.53% | TWD 214.00 | TWD 216.00 | TWD 208.00 | 582.10K |
| 2026-06-23 | TWD 217.00 | 0.00% | TWD 217.00 | TWD 224.50 | TWD 210.50 | 1.13M |
| 2026-06-22 | TWD 217.00 | +3.09% | TWD 208.50 | TWD 217.50 | TWD 208.00 | 955.16K |
| 2026-06-18 | TWD 210.50 | +7.95% | TWD 196.50 | TWD 214.00 | TWD 193.50 | 1.09M |
| 2026-06-17 | TWD 195.00 | -1.76% | TWD 197.50 | TWD 198.50 | TWD 192.50 | 793.60K |
| 2026-06-16 | TWD 198.50 | -5.02% | TWD 210.50 | TWD 213.50 | TWD 198.50 | 1.08M |
| 2026-06-15 | TWD 209.00 | +8.01% | TWD 208.50 | TWD 212.50 | TWD 205.50 | 1.27M |
| 2026-06-12 | TWD 193.50 | -1.02% | TWD 207.00 | TWD 207.00 | TWD 193.50 | 1.03M |
| 2026-06-11 | TWD 195.50 | -6.01% | TWD 203.00 | TWD 208.00 | TWD 189.50 | 1.77M |
| 2026-06-10 | TWD 208.00 | -9.96% | TWD 220.00 | TWD 226.50 | TWD 208.00 | 2.28M |
| 2026-06-09 | TWD 231.00 | +7.44% | TWD 219.50 | TWD 231.50 | TWD 210.50 | 1.36M |
| 2026-06-08 | TWD 215.00 | -6.32% | TWD 207.00 | TWD 216.50 | TWD 207.00 | 1.07M |
| 2026-06-05 | TWD 229.50 | -5.36% | TWD 242.50 | TWD 242.50 | TWD 225.00 | 1.28M |
| 2026-06-04 | TWD 242.50 | 0.00% | TWD 245.50 | TWD 251.00 | TWD 233.00 | 1.49M |
| 2026-06-03 | TWD 242.50 | -6.37% | TWD 268.00 | TWD 276.00 | TWD 242.00 | 2.69M |
| 2026-06-02 | TWD 259.00 | -3.00% | TWD 271.00 | TWD 277.00 | TWD 250.50 | 1.34M |
| 2026-06-01 | TWD 267.00 | 0.00% | TWD 270.00 | TWD 281.00 | TWD 266.50 | 1.41M |
| 2026-05-29 | TWD 267.00 | +2.50% | TWD 268.00 | TWD 273.00 | TWD 264.50 | 880.90K |
| 2026-05-28 | TWD 260.50 | -7.13% | TWD 279.00 | TWD 282.50 | TWD 258.50 | 1.76M |
| 2026-05-27 | TWD 280.50 | -2.77% | TWD 290.00 | TWD 291.00 | TWD 273.00 | 3.23M |