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
2025-04-24	53.210	54.880	52.550	52.850	40.432	5,718,663
2025-04-23	51.450	54.890	51.110	53.710	41.090	8,231,141
2025-04-22	51.030	51.560	50.380	50.760	38.833	2,840,450
2025-04-21	50.500	51.460	50.130	51.310	39.254	3,801,866
2025-04-18	49.670	50.660	49.670	50.150	38.366	2,300,855
2025-04-17	50.380	51.460	50.000	50.170	38.381	2,613,759
2025-04-16	50.690	51.460	49.300	50.540	38.664	4,278,722
2025-04-15	52.150	52.360	50.780	51.370	39.300	3,190,025
2025-04-14	53.000	53.250	51.680	51.980	39.766	4,323,273
2025-04-11	49.190	52.200	49.190	51.160	39.139	5,049,466
2025-04-10	50.000	52.500	50.000	50.260	38.450	7,527,115
2025-04-09	45.620	47.850	42.200	47.450	36.301	7,098,036
2025-04-08	45.320	47.500	45.090	46.450	35.536	7,611,180
2025-04-07	52.770	52.800	45.280	45.280	34.641	9,371,432
2025-04-03	58.130	58.590	56.310	56.600	43.301	4,842,493
2025-04-02	59.300	60.500	58.700	58.880	45.045	3,768,472
2025-04-01	59.400	59.870	58.660	58.780	44.968	2,677,759
2025-03-31	58.800	59.830	58.200	59.460	45.489	3,820,597
2025-03-28	59.870	60.600	58.500	58.800	44.984	4,153,683
2025-03-27	60.290	61.200	59.450	60.200	46.055	3,511,077
2025-03-26	60.910	61.550	60.420	60.610	46.368	3,211,204
2025-03-25	64.560	65.390	60.330	60.780	46.498	8,477,168
2025-03-24	62.990	64.590	62.000	64.490	49.337	6,449,452
2025-03-21	63.200	63.970	61.580	62.410	47.745	5,716,516
2025-03-20	63.700	64.490	62.910	63.390	48.495	4,272,994
2025-03-19	67.570	67.680	62.910	63.300	48.426	12,320,808
2025-03-18	67.940	69.080	65.620	68.470	52.381	6,767,974
2025-03-17	69.230	69.890	67.300	68.000	52.022	6,799,250
2025-03-14	66.000	69.500	65.010	68.280	52.236	6,734,440
2025-03-13	69.200	69.440	65.560	65.850	50.377	7,771,548
2025-03-12	72.300	72.300	68.380	68.750	52.596	9,393,937
2025-03-11	74.230	74.630	70.710	71.480	54.684	7,268,037
2025-03-10	71.600	76.880	71.150	76.060	58.188	8,209,628
2025-03-07	72.750	73.550	70.500	71.720	54.868	6,432,162
2025-03-06	72.250	74.160	71.660	73.700	56.383	8,982,019
2025-03-05	69.410	73.010	68.280	72.160	55.204	10,085,354
2025-03-04	67.800	69.490	67.200	69.100	52.863	6,030,624
2025-03-03	71.610	72.350	68.100	69.090	52.856	7,241,460
2025-02-28	77.900	78.640	70.150	70.840	54.195	12,266,698
2025-02-27	89.880	90.200	77.810	80.990	61.960	14,252,678
2025-02-26	90.600	91.400	86.860	89.400	68.393	7,219,340
2025-02-25	92.150	93.650	89.150	91.220	69.786	6,739,723
2025-02-24	106.88	106.88	94.000	94.800	72.525	9,786,101
2025-02-21	106.78	113.00	103.00	107.18	81.996	4,090,931
2025-02-20	102.84	109.50	101.39	107.85	82.508	3,430,765
2025-02-19	100.14	104.59	97.000	103.43	79.127	3,618,824
2025-02-18	102.97	106.18	100.01	100.50	76.885	3,189,514
2025-02-17	99.920	108.00	98.500	103.10	78.874	5,791,710
2025-02-14	105.00	110.92	97.720	101.78	77.865	6,351,287
2025-02-13	110.00	116.00	105.33	106.27	81.300	3,886,798
2025-02-12	108.06	112.58	106.00	111.55	85.339	3,352,038
2025-02-11	102.36	111.70	101.30	108.70	83.159	4,833,234
2025-02-10	104.31	107.98	101.62	102.90	78.721	4,836,859
2025-02-07	100.00	114.55	98.080	105.20	80.481	7,615,023
2025-02-06	94.000	103.00	91.000	100.88	77.176	8,084,837
2025-02-05	96.000	97.500	84.840	89.000	68.087	10,047,823
2025-01-27	106.08	108.97	96.880	100.77	77.092	7,283,737
2025-01-24	106.98	115.60	106.00	110.00	84.153	6,827,453
2025-01-23	102.00	112.88	100.35	104.29	79.785	8,636,105
2025-01-22	107.66	112.10	104.26	108.13	82.722	11,145,925

← NewerPage 7 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.