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
2025-01-22	107.66	112.10	104.26	108.13	82.722	11,145,925
2025-01-21	92.000	93.910	90.020	93.420	71.469	2,806,754
2025-01-20	89.900	92.740	88.000	92.660	70.887	2,891,930
2025-01-17	86.970	91.000	83.500	89.690	68.615	4,644,578
2025-01-16	81.500	91.890	81.010	86.970	66.534	5,799,970
2025-01-15	81.000	82.500	79.000	81.140	62.074	2,632,991
2025-01-14	79.000	82.630	76.800	80.860	61.860	4,585,166
2025-01-13	76.210	80.690	76.030	78.300	59.902	2,567,159
2025-01-10	81.650	84.200	78.000	78.000	59.672	5,989,111
2025-01-09	85.500	86.500	82.510	82.550	63.153	6,528,138
2025-01-08	82.800	95.200	80.280	86.200	65.945	9,874,187
2025-01-07	81.850	89.890	79.600	86.040	65.823	7,892,142
2025-01-06	83.270	86.730	79.500	80.690	61.730	3,179,486
2025-01-03	85.000	86.550	81.750	82.200	62.885	2,648,018
2025-01-02	88.010	91.700	83.210	85.300	65.257	5,118,362
2024-12-31	95.180	96.780	88.180	91.000	69.618	4,347,340
2024-12-30	90.970	98.980	90.500	95.520	73.075	4,197,970
2024-12-27	93.860	99.660	90.910	92.350	70.650	3,643,607
2024-12-26	83.030	98.000	82.000	95.600	73.137	5,200,963
2024-12-25	82.000	84.480	81.010	83.310	63.734	2,402,669
2024-12-24	86.510	86.510	81.880	82.800	63.344	4,000,925
2024-12-23	85.000	88.660	81.000	87.500	66.940	5,218,421
2024-12-20	81.520	89.780	79.090	87.550	66.978	5,862,446
2024-12-19	79.540	86.000	76.500	83.000	63.497	6,708,243
2024-12-18	80.000	83.840	77.000	80.050	61.240	4,601,109
2024-12-17	80.230	86.700	79.000	80.390	61.501	7,506,294
2024-12-16	76.100	86.640	73.000	80.600	61.661	10,547,924
2024-12-13	71.000	79.000	70.280	76.200	58.295	11,480,313
2024-12-12	65.590	67.220	65.010	66.660	50.997	4,364,081
2024-12-11	65.410	66.550	62.950	65.130	49.826	5,381,028
2024-12-10	70.210	71.300	62.800	66.100	50.568	9,370,511
2024-12-09	68.700	71.300	68.070	68.550	52.443	3,236,580
2024-12-06	69.410	71.370	68.700	68.900	52.710	2,767,333
2024-12-05	66.820	71.770	66.190	70.770	54.141	4,679,885
2024-12-04	67.650	68.500	65.500	66.200	50.645	2,513,244
2024-12-03	69.510	70.480	66.600	67.630	51.739	2,797,554
2024-12-02	68.810	71.890	66.300	70.050	53.590	5,131,391
2024-11-29	64.350	70.330	64.350	68.280	52.236	5,671,065
2024-11-28	64.080	66.320	63.010	65.310	49.964	5,382,109
2024-11-27	59.760	65.800	58.590	65.440	50.063	9,051,304
2024-11-26	59.020	62.880	57.000	59.750	45.710	9,898,246
2024-11-25	63.320	63.980	57.500	58.490	44.746	9,531,806
2024-11-22	66.790	69.370	64.000	64.200	49.115	4,804,202
2024-11-21	68.990	69.620	66.800	67.190	51.402	5,559,060
2024-11-20	69.990	72.540	67.690	69.610	53.254	6,956,025
2024-11-19	65.010	68.780	64.700	67.540	51.670	6,199,334
2024-11-18	62.500	68.270	61.880	64.150	49.077	10,620,266
2024-11-15	67.870	68.920	62.500	62.500	47.814	7,431,221
2024-11-14	71.680	75.330	67.420	67.870	51.922	7,397,538
2024-11-13	71.450	74.880	69.880	73.330	56.099	5,705,397
2024-11-12	77.250	78.500	71.300	72.100	55.158	8,541,007
2024-11-11	75.800	81.800	73.900	77.610	59.374	9,011,657
2024-11-08	76.760	83.380	75.500	76.290	58.364	7,564,700
2024-11-07	71.500	82.100	71.210	77.700	59.443	8,937,791
2024-11-06	71.000	74.000	68.240	70.580	53.996	7,369,670
2024-11-05	68.890	71.530	67.250	70.230	53.728	8,159,980
2024-11-04	63.900	74.500	62.510	70.980	54.302	14,280,765
2024-11-01	55.000	63.600	54.000	63.250	48.388	17,159,706
2024-10-31	57.000	57.230	52.600	53.000	40.546	7,874,367
2024-10-30	53.120	57.330	52.520	57.000	43.607	8,267,840

← NewerPage 8 of 17 · 1,017 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.