Apogee Optocom

6426
🏛️ taiwan →
72.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 74.20 75.60 74.10 74.20 0.3M
2023-12-28 76.50 77.00 74.30 74.30 1.0M
2023-12-27 73.90 80.00 73.20 78.40 1.7M
2023-12-26 72.10 73.20 72.10 72.80 0.2M
2023-12-25 72.90 73.80 71.80 71.80 0.3M
2023-12-22 73.40 74.20 72.60 72.60 0.2M
2023-12-21 73.00 74.20 72.40 72.60 0.3M
2023-12-20 73.90 74.40 73.50 73.70 0.3M
2023-12-19 74.50 75.00 73.30 73.50 0.4M
2023-12-18 76.80 77.60 74.50 74.80 0.5M
2023-12-15 78.50 78.70 76.50 76.60 0.4M
2023-12-14 77.20 78.20 76.40 77.30 0.6M
2023-12-13 78.10 78.80 76.70 76.70 0.6M
2023-12-12 80.30 80.30 77.40 77.50 0.8M
2023-12-11 80.30 81.80 79.10 79.40 0.7M
2023-12-08 82.60 83.00 80.80 81.00 0.6M
2023-12-07 82.80 85.80 81.50 81.50 1.2M
2023-12-06 85.10 85.10 82.70 82.70 1.0M
2023-12-05 88.70 88.70 84.20 84.40 1.7M
2023-12-04 97.00 99.00 89.60 90.10 6.4M
2023-12-01 83.80 90.40 80.50 90.40 3.5M
2023-11-30 81.80 83.90 81.50 82.20 0.9M
2023-11-29 79.20 84.40 78.80 81.40 2.0M
2023-11-28 77.60 79.20 77.60 78.90 0.4M
2023-11-27 78.50 79.00 76.80 77.50 0.3M
2023-11-24 78.70 79.50 77.80 78.50 0.2M
2023-11-23 79.70 80.40 78.00 78.00 0.6M
2023-11-22 77.00 79.00 77.00 78.90 0.3M
2023-11-21 78.30 80.50 77.60 77.90 0.9M
2023-11-20 79.00 79.70 77.00 77.40 0.5M
2023-11-17 79.20 80.30 78.50 79.00 0.7M
2023-11-16 79.30 80.40 78.10 78.70 0.9M
2023-11-15 79.00 79.70 76.60 78.60 0.7M
2023-11-14 77.30 78.80 76.60 76.60 0.3M
2023-11-13 81.00 81.00 77.20 77.30 0.5M
2023-11-10 79.80 80.90 78.60 79.00 0.3M
2023-11-09 80.40 81.00 77.70 80.00 0.7M
2023-11-08 77.30 80.50 76.90 80.40 1.4M
2023-11-07 75.10 77.00 74.70 77.00 0.6M
2023-11-06 73.70 76.50 73.20 75.00 0.6M
2023-11-03 72.80 73.10 72.20 73.00 0.2M
2023-11-02 72.20 72.90 71.60 72.30 0.2M
2023-11-01 71.10 71.50 70.40 71.00 0.2M
2023-10-31 72.00 72.70 69.30 70.20 0.3M
2023-10-30 72.30 72.90 71.10 71.30 0.2M
2023-10-27 72.70 73.70 72.10 72.30 0.4M
2023-10-26 75.00 75.10 73.10 73.40 0.3M
2023-10-25 76.30 77.80 75.30 75.70 0.6M
2023-10-24 73.20 75.80 72.20 75.80 0.6M
2023-10-23 75.60 75.70 73.00 73.20 0.4M
2023-10-20 75.10 75.90 73.80 75.60 0.4M
2023-10-19 73.40 77.10 73.40 75.50 1.1M
2023-10-18 75.00 77.80 73.30 73.30 1.5M
2023-10-17 73.70 75.60 73.70 74.30 0.5M
2023-10-16 73.80 75.40 72.70 73.50 0.5M
2023-10-13 72.40 73.90 72.30 72.70 0.3M
2023-10-12 72.20 73.40 71.60 72.40 0.3M
2023-10-11 76.10 76.20 71.50 71.50 1.5M
2023-10-06 70.60 75.30 70.60 74.60 1.0M
2023-10-05 72.90 72.90 70.40 70.50 0.3M
2023-10-04 71.40 71.40 70.10 70.30 0.2M
2023-10-03 72.00 74.00 71.30 71.40 0.4M
2023-10-02 70.60 72.20 70.60 71.80 0.2M
2023-09-28 71.10 71.40 70.50 70.60 0.2M
2023-09-27 71.70 72.10 70.20 70.40 0.5M
2023-09-26 74.50 74.80 71.90 72.10 0.4M
2023-09-25 74.30 75.00 73.70 74.50 0.2M
2023-09-22 73.50 75.10 73.40 74.10 0.4M
2023-09-21 74.20 74.80 72.70 74.50 0.5M
2023-09-20 75.60 76.80 74.20 74.20 0.5M
2023-09-19 77.20 78.00 75.20 75.20 0.7M
2023-09-18 76.90 78.50 75.10 76.10 1.1M
2023-09-15 81.80 81.80 77.20 77.50 3.7M
2023-09-14 75.00 80.30 73.80 80.30 4.4M
2023-09-13 71.30 73.80 71.00 73.00 0.6M
2023-09-12 72.70 75.00 70.70 71.00 1.6M
2023-09-11 72.50 73.80 69.50 72.60 1.3M
2023-09-08 68.50 73.00 68.30 71.30 1.5M
2023-09-07 69.30 70.80 67.30 68.00 0.5M
2023-09-06 67.00 70.40 67.00 69.10 0.9M
2023-09-05 66.40 67.50 66.00 66.50 0.2M
2023-09-04 67.50 67.80 66.10 66.30 0.2M
2023-09-01 66.80 69.00 66.70 67.10 0.3M
2023-08-31 68.70 68.70 66.50 66.60 0.1M
2023-08-30 67.80 67.90 67.00 67.30 0.1M
2023-08-29 67.00 67.40 66.30 66.70 0.1M
2023-08-28 70.20 71.20 66.10 66.20 0.4M
2023-08-25 69.60 71.10 69.00 70.00 0.5M
2023-08-24 71.00 72.20 69.50 69.60 1.3M
2023-08-23 66.90 70.20 66.80 69.90 0.9M
2023-08-22 68.50 69.30 66.70 67.00 0.2M
2023-08-21 66.70 69.00 66.70 67.50 0.3M
2023-08-18 68.50 69.20 66.30 66.50 0.3M
2023-08-17 68.30 69.00 67.60 67.80 0.2M
2023-08-16 67.50 68.80 66.90 68.30 0.3M
2023-08-15 65.50 68.90 65.50 68.00 0.7M
2023-08-14 64.40 65.70 64.10 65.10 0.1M
2023-08-11 62.90 65.40 62.50 64.50 0.3M
2023-08-10 64.50 64.50 62.00 62.30 0.3M
2023-08-09 67.00 67.00 64.50 64.80 0.1M
2023-08-08 66.50 66.60 65.30 65.50 0.2M
2023-08-07 66.90 67.40 65.50 66.90 0.2M
2023-08-04 65.00 67.00 64.30 66.10 0.2M
2023-08-02 69.80 70.00 66.50 67.00 0.4M
2023-08-01 69.30 72.50 69.30 69.50 0.6M
2023-07-31 72.80 73.50 68.10 69.30 1.0M
2023-07-28 72.30 76.00 71.00 73.50 3.4M
2023-07-27 68.80 70.20 66.40 70.20 1.3M
2023-07-26 64.60 69.70 64.60 68.40 0.8M
2023-07-25 62.90 65.50 62.90 64.80 0.3M
2023-07-24 66.30 66.30 62.90 62.90 0.5M
2023-07-21 67.00 67.00 65.20 66.00 0.2M
2023-07-20 65.90 67.30 65.20 66.90 0.4M
2023-07-19 65.50 67.00 64.60 64.80 0.3M
2023-07-18 67.30 68.10 64.00 65.50 0.6M
2023-07-17 67.30 69.10 65.60 66.70 0.6M
2023-07-14 67.70 69.40 66.50 66.50 0.9M
2023-07-13 71.10 72.40 67.90 68.10 1.2M
2023-07-12 69.70 73.00 68.10 71.10 1.6M
2023-07-11 75.50 75.60 68.40 69.50 2.8M
2023-07-10 71.70 76.90 71.20 75.20 6.2M
2023-07-07 64.50 70.20 64.50 70.20 3.6M
2023-07-06 63.70 64.90 63.60 63.90 0.5M
2023-07-05 64.00 65.50 62.50 64.30 0.6M
2023-07-04 61.20 64.70 60.70 63.70 0.6M
2023-07-03 60.90 61.20 60.30 60.60 0.1M
2023-06-30 60.50 60.50 60.20 60.30 0.0M
2023-06-29 62.60 62.70 60.50 60.50 0.2M
2023-06-28 58.60 63.00 58.60 60.50 0.3M
2023-06-27 60.90 60.90 59.80 59.80 0.1M
2023-06-26 60.80 61.10 60.10 60.20 0.1M
2023-06-21 60.00 61.40 60.00 61.30 0.1M
2023-06-20 60.00 60.20 59.80 60.00 0.0M
2023-06-19 60.00 60.50 60.00 60.00 0.1M
2023-06-16 60.10 60.50 59.70 60.00 0.1M
2023-06-15 60.20 60.80 60.00 60.10 0.1M
2023-06-14 60.20 61.00 60.10 60.10 0.1M
2023-06-13 60.60 60.60 60.10 60.20 0.0M
2023-06-12 60.20 61.10 60.10 60.60 0.1M
2023-06-09 60.50 60.90 60.00 60.00 0.1M
2023-06-08 61.00 61.00 60.00 60.10 0.1M
2023-06-07 60.70 61.50 60.50 60.50 0.1M
2023-06-06 62.20 62.20 60.50 60.50 0.1M
2023-06-05 62.00 62.80 61.40 61.80 0.1M
2023-06-02 61.80 61.80 60.90 61.50 0.1M
2023-06-01 61.80 61.80 60.90 61.50 0.0M
2023-05-31 63.00 63.00 61.00 61.00 0.1M
2023-05-30 62.60 64.50 62.30 62.50 0.2M
2023-05-29 61.60 63.90 61.30 61.50 0.3M
2023-05-26 60.00 62.00 60.00 60.10 0.1M
2023-05-25 60.60 60.60 59.60 59.80 0.0M
2023-05-24 60.10 60.70 59.70 59.70 0.1M
2023-05-23 59.80 60.40 59.80 60.10 0.0M
2023-05-22 59.20 59.80 59.20 59.80 0.0M
2023-05-19 61.60 61.60 59.70 59.70 0.0M
2023-05-18 60.30 60.30 59.50 59.60 0.0M
2023-05-17 59.10 60.80 59.10 60.30 0.1M
2023-05-16 58.60 60.00 58.60 59.70 0.1M
2023-05-15 59.00 59.00 57.00 58.10 0.1M
2023-05-12 60.00 60.00 58.90 59.30 0.0M
2023-05-11 60.00 60.40 59.10 59.10 0.1M
2023-05-10 60.70 60.70 60.00 60.00 0.1M
2023-05-09 62.00 62.10 60.60 60.60 0.1M
2023-05-08 61.40 61.40 60.80 60.80 0.0M
2023-05-05 60.80 61.60 60.80 61.20 0.1M
2023-05-04 61.90 61.90 60.70 60.70 0.1M
2023-05-03 60.80 61.00 60.60 60.70 0.0M
2023-05-02 60.80 61.70 60.80 61.30 0.0M
2023-04-28 61.20 61.30 60.70 60.70 0.0M
2023-04-27 60.20 61.10 60.20 60.40 0.1M
2023-04-26 60.40 60.90 59.30 60.60 0.1M
2023-04-25 62.40 62.70 60.30 60.40 0.2M
2023-04-24 62.60 63.00 61.50 62.40 0.1M
2023-04-21 64.20 64.20 62.60 62.60 0.2M
2023-04-20 66.40 66.40 64.10 64.10 0.2M
2023-04-19 67.40 67.70 65.40 65.50 0.2M
2023-04-18 65.70 68.80 65.60 66.90 0.4M
2023-04-17 64.50 65.40 64.40 64.90 0.1M
2023-04-14 65.20 65.50 64.80 65.20 0.1M
2023-04-13 63.70 66.00 63.50 65.20 0.2M
2023-04-12 64.30 64.40 63.80 63.80 0.1M
2023-04-11 64.50 66.00 63.50 64.20 0.2M
2023-04-10 65.30 65.30 64.30 64.50 0.1M
2023-04-07 65.00 65.40 64.60 64.60 0.1M
2023-04-06 65.00 65.50 64.60 64.80 0.1M
2023-03-31 66.20 66.30 65.20 65.60 0.1M
2023-03-30 65.80 66.50 65.40 66.10 0.0M
2023-03-29 66.50 66.50 65.10 65.70 0.0M
2023-03-28 67.20 68.00 65.60 65.90 0.1M
2023-03-27 67.30 68.20 67.00 67.20 0.1M
2023-03-24 67.50 68.20 67.10 67.30 0.1M
2023-03-23 67.50 67.60 66.40 67.10 0.2M
2023-03-22 68.20 68.20 66.90 67.50 0.1M
2023-03-21 67.60 68.80 66.50 67.00 0.3M
2023-03-20 65.00 67.30 64.80 66.50 0.1M
2023-03-17 65.10 65.60 64.50 64.80 0.1M
2023-03-16 66.50 66.50 63.50 64.20 0.2M
2023-03-15 67.80 67.80 65.90 66.20 0.1M
2023-03-14 65.90 71.20 65.90 66.10 0.5M
2023-03-13 65.70 66.30 64.30 65.60 0.2M
2023-03-10 70.70 70.70 67.00 67.10 0.3M
2023-03-09 72.50 72.80 69.40 71.00 1.5M
2023-03-08 65.70 71.00 65.60 71.00 1.3M
2023-03-07 64.10 64.90 64.00 64.60 0.1M
2023-03-06 62.90 65.00 62.70 63.80 0.2M
2023-03-03 62.00 62.60 61.80 62.10 0.1M
2023-03-02 62.20 62.30 61.70 61.80 0.0M
2023-03-01 62.50 62.70 62.10 62.20 0.1M
2023-02-24 63.40 63.50 62.40 62.50 0.1M
2023-02-23 63.00 63.60 63.00 63.30 0.1M
2023-02-22 63.80 63.80 62.90 63.00 0.1M
2023-02-21 64.40 64.50 63.80 64.00 0.1M
2023-02-20 62.60 64.80 62.60 63.80 0.1M
2023-02-17 62.90 62.90 62.40 62.40 0.1M
2023-02-16 62.80 63.70 62.60 62.70 0.1M
2023-02-15 62.20 62.30 61.80 62.20 0.1M
2023-02-14 62.20 63.00 62.00 62.20 0.1M
2023-02-13 63.30 63.30 61.60 62.10 0.2M
2023-02-10 64.00 64.50 63.20 63.30 0.1M
2023-02-09 65.10 65.10 64.50 64.60 0.1M
2023-02-08 65.70 66.50 64.80 65.00 0.2M
2023-02-07 64.70 65.70 64.20 65.30 0.1M
2023-02-06 64.10 65.30 63.20 64.60 0.2M
2023-02-03 65.80 65.90 64.00 64.10 0.1M
2023-02-02 65.00 66.00 64.20 65.40 0.2M
2023-02-01 65.00 65.60 63.70 64.50 0.1M
2023-01-31 62.60 65.00 62.60 64.80 0.2M
2023-01-30 61.40 62.90 61.40 62.60 0.1M
2023-01-17 61.30 62.10 60.90 61.40 0.1M
2023-01-16 61.30 62.30 61.00 61.50 0.1M
2023-01-13 61.40 61.60 60.70 61.30 0.1M
2023-01-12 62.50 62.50 60.80 61.00 0.1M
2023-01-11 65.10 65.10 62.10 62.10 0.4M
2023-01-10 61.20 66.00 61.20 65.10 0.9M
2023-01-09 61.00 61.70 60.50 61.20 0.1M
2023-01-06 60.10 60.60 59.80 60.40 0.0M
2023-01-05 61.30 61.50 60.00 60.10 0.1M
2023-01-04 61.00 62.00 60.20 61.00 0.1M
2023-01-03 59.60 60.80 59.10 60.70 0.1M