Wuxi Taclink Optoelectronics Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	114.00	115.50	103.76	105.07	105.02	7,268,898
2025-10-22	108.00	114.90	107.53	109.39	109.34	8,613,846
2025-10-21	100.98	112.00	99.500	109.30	109.25	13,437,353
2025-10-20	100.57	105.34	98.790	101.41	101.26	10,773,540
2025-10-17	103.58	105.73	98.210	98.790	98.648	13,171,935
2025-10-16	99.400	101.10	99.010	99.690	99.546	6,687,652
2025-10-15	99.750	101.70	96.960	99.690	99.546	7,716,545
2025-10-14	105.24	106.16	97.180	97.930	97.789	8,664,930
2025-10-13	99.000	104.80	98.810	104.64	104.49	9,855,733
2025-10-10	115.00	115.00	103.18	104.38	104.23	12,763,940
2025-10-09	119.10	120.00	114.74	116.38	116.21	10,104,755
2025-09-30	122.29	123.50	118.60	121.02	120.85	12,270,201
2025-09-29	119.85	121.47	117.40	120.66	120.49	10,348,934
2025-09-26	124.38	126.37	119.70	119.70	119.53	10,039,665
2025-09-25	127.00	132.33	125.59	126.51	126.33	12,937,191
2025-09-24	129.54	131.99	124.51	129.40	129.21	12,630,597
2025-09-23	147.50	151.35	126.01	133.00	132.81	23,444,792
2025-09-22	153.99	161.80	143.01	148.00	147.79	18,711,156
2025-09-19	145.00	161.70	143.00	154.00	153.78	21,910,847
2025-09-18	115.90	140.40	114.00	140.40	140.20	22,710,730
2025-09-17	112.50	122.00	108.31	117.00	116.83	18,732,786
2025-09-16	96.900	106.10	94.870	105.60	105.45	13,707,559
2025-09-15	97.000	97.990	94.580	95.400	95.262	8,689,664
2025-09-12	97.990	99.680	94.000	96.800	96.660	12,129,034
2025-09-11	96.300	105.00	94.070	100.85	100.70	15,210,467
2025-09-10	101.40	102.24	95.010	97.700	97.559	10,639,688
2025-09-09	98.000	101.94	96.360	98.290	98.148	7,021,305
2025-09-08	107.00	107.01	97.090	97.930	97.789	12,635,028
2025-09-05	99.880	109.99	96.590	106.40	106.25	13,873,156
2025-09-04	112.00	117.00	94.010	95.400	95.262	12,819,393
2025-09-03	106.69	114.22	103.00	107.53	107.37	9,058,508
2025-09-02	118.88	120.00	105.00	106.70	106.55	14,973,327
2025-09-01	124.50	131.33	113.58	124.99	124.81	14,823,227
2025-08-29	115.00	125.00	104.10	125.00	124.82	17,594,820
2025-08-28	101.04	120.00	101.04	116.77	116.60	16,095,980
2025-08-27	94.220	108.78	93.580	101.01	100.86	15,877,183
2025-08-26	96.230	103.50	94.400	95.050	94.913	17,564,027
2025-08-25	103.28	108.52	95.000	99.570	99.426	24,627,194
2025-08-22	86.800	93.440	84.200	90.430	90.300	13,995,526
2025-08-21	88.800	90.000	85.930	86.220	86.096	9,700,277
2025-08-20	88.000	90.000	82.950	89.250	89.121	13,433,874
2025-08-19	86.000	97.980	86.000	90.010	89.880	23,893,372
2025-08-18	70.600	82.920	70.600	82.920	82.800	12,142,111
2025-08-15	71.880	73.330	69.060	69.100	69.000	11,132,312
2025-08-14	77.300	77.300	70.510	72.010	71.906	10,642,176
2025-08-13	71.910	78.400	71.040	77.300	77.189	10,467,955
2025-08-12	70.000	73.380	69.010	72.830	72.725	8,787,488
2025-08-11	64.990	73.940	64.700	70.070	69.969	12,250,187
2025-08-08	64.450	65.540	63.620	64.290	64.197	4,959,725
2025-08-07	65.010	68.500	63.880	64.990	64.896	8,184,851
2025-08-06	67.190	68.270	65.300	65.790	65.695	5,724,298
2025-08-05	67.760	68.740	65.010	67.190	67.093	7,512,440
2025-08-04	65.700	69.970	63.090	67.760	67.662	10,711,857
2025-08-01	64.210	69.500	62.110	66.050	65.955	15,652,187
2025-07-31	66.240	68.000	64.600	65.020	64.926	12,876,946
2025-07-30	65.000	66.440	64.170	64.940	64.846	12,512,162
2025-07-29	56.330	66.830	56.320	64.480	64.387	23,845,428
2025-07-28	55.180	56.390	55.030	55.750	55.670	5,201,079
2025-07-25	55.400	55.800	54.920	55.290	55.210	3,863,908
2025-07-24	57.850	57.900	54.800	55.410	55.330	8,438,352

← NewerPage 5 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1000 CNY
2025-10-21	0.1000 CNY
2025-05-29	0.3000 CNY
2024-09-27	0.2000 CNY
2024-05-31	0.3600 CNY
2023-12-12	0.2000 CNY
2023-06-07	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.