Innocare Optoelectronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 137.50 | 143.50 | 137.50 | 143.50 | 132.48 | 696 |
| 2022-02-14 | 142.50 | 145.00 | 136.00 | 143.50 | 132.48 | 22,373 |
| 2022-02-11 | 144.50 | 150.00 | 144.50 | 149.50 | 138.02 | 391 |
| 2022-02-10 | 141.50 | 151.00 | 141.50 | 151.00 | 139.40 | 18,750 |
| 2022-02-09 | 141.50 | 147.50 | 141.50 | 147.50 | 136.17 | 2,745 |
| 2022-02-08 | 141.50 | 147.50 | 141.50 | 147.50 | 136.17 | 8,161 |
| 2022-02-07 | 140.00 | 148.50 | 139.50 | 147.50 | 136.17 | 27,045 |
| 2022-01-26 | 136.00 | 139.50 | 131.00 | 139.50 | 128.79 | 17,566 |
| 2022-01-25 | 140.00 | 140.00 | 130.50 | 130.50 | 120.48 | 25,088 |
| 2022-01-24 | 138.00 | 142.50 | 136.50 | 142.50 | 131.56 | 4,139 |
| 2022-01-21 | 138.50 | 144.00 | 138.00 | 143.00 | 132.02 | 6,769 |
| 2022-01-20 | 144.00 | 144.00 | 138.50 | 144.00 | 132.94 | 5,454 |
| 2022-01-19 | 145.50 | 148.50 | 138.50 | 144.00 | 132.94 | 55,555 |
| 2022-01-18 | 151.00 | 151.00 | 145.50 | 151.00 | 139.40 | 8,466 |
| 2022-01-17 | 151.00 | 151.00 | 145.00 | 151.00 | 139.40 | 17,326 |
| 2022-01-14 | 150.50 | 151.00 | 144.50 | 151.00 | 139.40 | 11,492 |
| 2022-01-13 | 146.00 | 150.50 | 145.50 | 150.50 | 138.94 | 15,996 |
| 2022-01-12 | 150.50 | 150.50 | 144.00 | 150.50 | 138.94 | 61,838 |
| 2022-01-11 | 156.50 | 156.50 | 144.50 | 150.50 | 138.94 | 66,263 |
| 2022-01-10 | 152.50 | 156.50 | 152.00 | 156.50 | 144.48 | 8,173 |
| 2022-01-07 | 155.50 | 162.50 | 150.00 | 156.50 | 144.48 | 20,627 |
| 2022-01-06 | 155.50 | 162.50 | 155.00 | 162.50 | 150.02 | 11,087 |
| 2022-01-05 | 162.50 | 162.50 | 155.50 | 162.50 | 150.02 | 6,242 |
| 2022-01-04 | 156.50 | 163.50 | 156.50 | 162.50 | 150.02 | 33,940 |
| 2022-01-03 | 163.50 | 163.50 | 156.50 | 163.50 | 150.94 | 8,609 |
| 2021-12-30 | 151.50 | 166.00 | 151.50 | 157.00 | 144.94 | 37,193 |
| 2021-12-29 | 156.50 | 163.50 | 148.00 | 151.50 | 139.86 | 139,669 |
| 2021-12-28 | 170.00 | 173.00 | 156.50 | 163.50 | 150.94 | 99,011 |
| 2021-12-27 | 170.00 | 174.00 | 167.00 | 172.00 | 158.79 | 21,204 |
| 2021-12-24 | 178.00 | 178.00 | 167.00 | 172.00 | 158.79 | 33,330 |
| 2021-12-23 | 171.50 | 180.00 | 166.00 | 178.00 | 164.33 | 51,577 |
| 2021-12-22 | 177.50 | 178.00 | 170.50 | 178.00 | 164.33 | 17,390 |
| 2021-12-21 | 174.50 | 177.50 | 167.00 | 177.50 | 163.87 | 11,687 |
| 2021-12-20 | 180.00 | 181.50 | 169.00 | 174.50 | 161.10 | 26,090 |
| 2021-12-17 | 176.00 | 181.50 | 174.00 | 181.50 | 167.56 | 8,827 |
| 2021-12-16 | 181.50 | 181.50 | 173.50 | 181.50 | 167.56 | 46,094 |
| 2021-12-15 | 170.00 | 185.50 | 165.00 | 181.50 | 167.56 | 50,027 |
| 2021-12-14 | 180.00 | 188.50 | 170.00 | 175.00 | 161.56 | 91,914 |
| 2021-12-13 | 194.00 | 194.00 | 179.00 | 185.00 | 170.79 | 123,368 |
| 2021-12-10 | 190.50 | 205.50 | 187.00 | 195.00 | 180.02 | 396,329 |
| 2021-12-09 | 185.50 | 199.50 | 180.50 | 193.00 | 178.18 | 288,509 |
| 2021-12-08 | 179.00 | 190.00 | 178.50 | 185.50 | 171.25 | 133,579 |
| 2021-12-07 | 175.00 | 188.50 | 162.50 | 187.00 | 172.64 | 309,840 |
| 2021-12-06 | 162.00 | 175.50 | 151.50 | 175.00 | 161.56 | 245,365 |
| 2021-12-03 | 161.50 | 172.00 | 143.00 | 168.50 | 155.56 | 253,941 |
| 2021-12-02 | 176.00 | 184.00 | 157.00 | 164.00 | 151.40 | 394,963 |
| 2021-12-01 | 116.50 | 199.50 | 106.50 | 187.50 | 173.10 | 601,239 |
| 2021-11-30 | 80.000 | 149.00 | 80.000 | 122.50 | 113.09 | 411,706 |
← NewerPage 20 of 20 · 1,188 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 2.0000 TWD |
| 2025-06-05 | 1.8000 TWD |
| 2024-06-12 | 1.1000 TWD |
| 2023-06-09 | 1.3000 TWD |
| 2022-06-10 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.