Apogee Optocom Co., Ltd.(TW:6426)
NT$279.50+13.50 (+5.08%)
TW:6426
Apogee Optocom Co., Ltd. historical prices
NT$279.50
At close:+13.50 (+5.08%)
Apogee Optocom Co., Ltd. (6426) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 272.50 | 283.00 | 269.00 | 279.50 | 279.50 | +5.08% | 1,215,771 | 0.51 |
| Nov 10, 2026 | 260.00 | 266.00 | 254.50 | 266.00 | 266.00 | +20.91% | 961,451 | 0.40 |
| Nov 09, 2026 | 220.50 | 242.00 | 220.50 | 242.00 | 242.00 | +10.00% | 1,105,817 | 0.46 |
| Nov 06, 2026 | 214.00 | 227.50 | 214.00 | 220.00 | 220.00 | -7.37% | 991,227 | 0.41 |
| Nov 05, 2026 | 257.50 | 259.00 | 237.50 | 237.50 | 237.50 | -9.87% | 979,710 | 0.40 |
| Nov 04, 2026 | 265.00 | 273.50 | 239.00 | 263.50 | 263.50 | -0.75% | 2,150,259 | 0.88 |
| Nov 03, 2026 | 283.50 | 288.50 | 265.50 | 265.50 | 265.50 | -10.00% | 1,166,644 | 0.48 |
| Nov 02, 2026 | 285.00 | 297.50 | 282.00 | 295.00 | 295.00 | -0.84% | 804,784 | 0.33 |
| Oct 30, 2026 | 300.00 | 303.50 | 291.00 | 297.50 | 297.50 | -4.95% | 1,057,776 | 0.43 |
| Oct 29, 2026 | 323.50 | 327.00 | 306.50 | 313.00 | 313.00 | -2.80% | 887,904 | 0.36 |
| Oct 28, 2026 | 330.00 | 335.00 | 318.50 | 322.00 | 322.00 | +1.90% | 875,486 | 0.36 |
| Oct 27, 2026 | 321.00 | 323.00 | 305.00 | 316.00 | 316.00 | +0.96% | 1,305,659 | 0.53 |
| Oct 26, 2026 | 313.00 | 346.50 | 310.00 | 313.00 | 313.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 313.00 | 346.50 | 310.00 | 313.00 | 313.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 345.00 | 346.50 | 310.00 | 313.00 | 313.00 | -8.48% | 1,945,198 | 0.79 |
| Oct 21, 2026 | 338.50 | 346.50 | 334.00 | 342.00 | 342.00 | +3.32% | 1,852,466 | 0.75 |
| Oct 20, 2026 | 328.50 | 338.00 | 325.00 | 331.00 | 331.00 | +0.91% | 1,035,920 | 0.42 |
| Oct 19, 2026 | 310.00 | 332.00 | 310.00 | 328.00 | 328.00 | +0.77% | 911,775 | 0.37 |
| Oct 16, 2026 | 332.50 | 332.50 | 320.00 | 325.50 | 325.50 | +1.56% | 1,000,890 | 0.41 |
| Oct 15, 2026 | 325.00 | 334.00 | 320.50 | 320.50 | 320.50 | -4.75% | 1,150,717 | 0.47 |
| Oct 14, 2026 | 331.00 | 345.00 | 329.50 | 336.50 | 336.50 | +2.75% | 2,177,850 | 0.91 |
| Oct 13, 2026 | 323.50 | 333.00 | 313.00 | 327.50 | 327.50 | -1.80% | 2,123,792 | 0.89 |
| Oct 12, 2026 | 334.00 | 343.00 | 330.50 | 333.50 | 333.50 | -2.20% | 1,399,343 | 0.59 |
| Oct 09, 2026 | 341.00 | 352.50 | 328.00 | 341.00 | 341.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 331.00 | 352.50 | 328.00 | 341.00 | 341.00 | -1.87% | 2,856,629 | 1.22 |
| Oct 07, 2026 | 353.00 | 368.50 | 347.00 | 347.50 | 347.50 | -1.00% | 2,596,104 | 1.13 |
| Oct 06, 2026 | 362.00 | 375.00 | 350.00 | 351.00 | 351.00 | -1.82% | 2,824,567 | 1.25 |
| Oct 05, 2026 | 362.00 | 371.00 | 353.00 | 357.50 | 357.50 | -1.11% | 3,509,288 | 1.59 |
| Oct 02, 2026 | 350.50 | 373.00 | 344.50 | 361.50 | 361.50 | +6.48% | 4,936,579 | 2.31 |
| Oct 01, 2026 | 343.00 | 345.50 | 330.00 | 339.50 | 339.50 | -1.59% | 2,159,773 | 1.02 |
| Sep 30, 2026 | 351.50 | 360.50 | 342.00 | 345.00 | 345.00 | -2.54% | 2,470,102 | 1.18 |
| Sep 29, 2026 | 381.50 | 388.50 | 350.50 | 354.00 | 354.00 | -9.00% | 3,408,026 | 1.66 |
| Sep 28, 2026 | 389.00 | 389.00 | 388.50 | 389.00 | 389.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 389.00 | 389.00 | 388.50 | 389.00 | 389.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 412.00 | 412.00 | 380.00 | 389.00 | 389.00 | -0.64% | 4,891,886 | 2.45 |
| Sep 23, 2026 | 359.00 | 391.50 | 357.00 | 391.50 | 391.50 | +9.97% | 3,158,672 | 1.60 |
| Sep 22, 2026 | 378.00 | 379.50 | 350.50 | 356.00 | 356.00 | -4.81% | 3,056,802 | 1.58 |
| Sep 21, 2026 | 375.00 | 376.00 | 354.50 | 374.00 | 374.00 | +0.13% | 2,656,404 | 1.40 |
| Sep 18, 2026 | 381.50 | 385.00 | 365.00 | 373.50 | 373.50 | +2.89% | 7,268,096 | 4.03 |
| Sep 17, 2026 | 357.50 | 363.00 | 356.00 | 363.00 | 363.00 | +10.00% | 1,230,185 | 0.68 |
| Sep 16, 2026 | 303.00 | 330.00 | 303.00 | 330.00 | 330.00 | +10.00% | 2,826,802 | 1.61 |
| Sep 15, 2026 | 306.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.85% | 2,409,765 | 1.39 |
| Sep 14, 2026 | 295.50 | 327.00 | 293.00 | 312.00 | 312.00 | +3.31% | 4,544,689 | 2.71 |
| Sep 11, 2026 | 317.50 | 326.50 | 295.50 | 302.00 | 302.00 | -6.21% | 4,640,884 | 2.86 |
| Sep 10, 2026 | 311.00 | 328.00 | 303.00 | 322.00 | 322.00 | +0.31% | 4,977,145 | 3.19 |
| Sep 09, 2026 | 305.50 | 324.50 | 288.00 | 321.00 | 321.00 | +4.56% | 6,239,357 | 4.22 |
| Sep 08, 2026 | 316.50 | 325.50 | 297.50 | 307.00 | 307.00 | +3.72% | 8,927,916 | 6.54 |
| Sep 07, 2026 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | +9.83% | 3,492,160 | 2.59 |
| Sep 04, 2026 | 270.00 | 274.00 | 251.00 | 269.50 | 269.50 | +1.51% | 3,252,179 | 2.47 |
| Sep 03, 2026 | 260.50 | 274.00 | 249.00 | 265.50 | 265.50 | +3.31% | 3,546,338 | 2.77 |
