Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.50 | 187.50 | 170.50 | 172.00 | 172.00 | 6,084,661 |
| 2026-10-15 | 175.50 | 182.50 | 175.50 | 177.00 | 177.00 | 2,766,170 |
| 2026-10-14 | 193.00 | 194.50 | 181.50 | 184.00 | 184.00 | 6,051,584 |
| 2026-10-13 | 192.00 | 196.50 | 183.00 | 191.50 | 191.50 | 8,376,549 |
| 2026-10-12 | 187.00 | 203.00 | 183.00 | 197.00 | 197.00 | 10,483,982 |
| 2026-10-08 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | 3,814,480 |
| 2026-10-07 | 190.00 | 196.00 | 187.50 | 196.00 | 196.00 | 5,361,728 |
| 2026-10-06 | 191.50 | 202.00 | 188.00 | 188.50 | 188.50 | 10,239,630 |
| 2026-10-05 | 178.00 | 193.00 | 178.00 | 191.00 | 191.00 | 7,767,229 |
| 2026-10-02 | 175.50 | 178.00 | 174.50 | 175.50 | 175.50 | 1,641,229 |
| 2026-10-01 | 172.00 | 178.50 | 172.00 | 175.50 | 175.50 | 1,936,806 |
| 2026-09-30 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | 636,205 |
| 2026-09-29 | 171.50 | 173.00 | 170.00 | 171.00 | 171.00 | 733,086 |
| 2026-09-24 | 170.50 | 175.50 | 168.50 | 173.00 | 173.00 | 982,359 |
| 2026-09-23 | 172.50 | 174.50 | 170.00 | 170.00 | 170.00 | 838,362 |
| 2026-09-22 | 177.50 | 179.00 | 171.00 | 172.50 | 172.50 | 1,359,901 |
| 2026-09-21 | 179.00 | 180.50 | 174.50 | 174.50 | 174.50 | 1,089,074 |
| 2026-09-18 | 177.00 | 181.50 | 176.50 | 178.50 | 178.50 | 2,666,421 |
| 2026-09-17 | 177.50 | 182.00 | 174.00 | 175.00 | 175.00 | 2,896,395 |
| 2026-09-16 | 167.50 | 178.50 | 167.50 | 177.00 | 177.00 | 5,727,754 |
| 2026-09-15 | 170.00 | 176.00 | 166.50 | 168.00 | 168.00 | 3,500,649 |
| 2026-09-14 | 174.50 | 180.00 | 162.00 | 168.50 | 168.50 | 5,223,134 |
| 2026-09-11 | 178.00 | 194.00 | 174.00 | 179.50 | 179.50 | 8,609,398 |
| 2026-09-10 | 185.00 | 187.00 | 182.00 | 182.50 | 182.50 | 2,786,390 |
| 2026-09-09 | 192.00 | 196.50 | 187.50 | 189.50 | 189.50 | 5,408,849 |
| 2026-09-08 | 191.50 | 192.50 | 182.50 | 187.50 | 187.50 | 4,655,288 |
| 2026-09-07 | 199.50 | 205.00 | 189.00 | 190.00 | 190.00 | 8,877,482 |
| 2026-09-04 | 202.50 | 210.00 | 196.00 | 210.00 | 210.00 | 1,396,828 |
| 2026-09-03 | 212.50 | 213.00 | 198.00 | 198.00 | 198.00 | 1,199,457 |
| 2026-09-02 | 202.50 | 213.00 | 201.00 | 210.00 | 210.00 | 2,305,527 |
| 2026-09-01 | 202.50 | 206.50 | 200.00 | 200.00 | 200.00 | 932,220 |
| 2026-08-31 | 197.50 | 204.50 | 194.50 | 202.00 | 202.00 | 1,824,011 |
| 2026-08-28 | 207.00 | 207.00 | 196.50 | 199.50 | 199.50 | 1,723,028 |
| 2026-08-27 | 202.00 | 205.00 | 197.00 | 204.50 | 204.50 | 2,518,414 |
| 2026-08-26 | 192.00 | 214.50 | 192.00 | 202.00 | 202.00 | 31,028,864 |
| 2026-08-25 | 187.00 | 198.00 | 181.50 | 195.00 | 195.00 | 8,635,006 |
| 2026-08-24 | 190.00 | 202.50 | 188.00 | 188.50 | 188.50 | 12,300,295 |
| 2026-08-21 | 186.00 | 200.00 | 180.00 | 194.50 | 194.50 | 9,105,420 |
| 2026-08-20 | 183.50 | 194.50 | 182.50 | 186.00 | 186.00 | 12,295,806 |
| 2026-08-19 | 171.00 | 184.50 | 171.00 | 181.50 | 181.50 | 3,968,468 |
| 2026-08-18 | 180.50 | 185.50 | 175.00 | 175.00 | 175.00 | 4,656,002 |
| 2026-08-17 | 173.00 | 186.00 | 171.00 | 178.50 | 178.50 | 7,508,456 |
| 2026-08-14 | 185.50 | 191.50 | 170.50 | 172.00 | 172.00 | 5,686,885 |
| 2026-08-13 | 181.00 | 181.50 | 177.50 | 181.00 | 181.00 | 1,442,878 |
| 2026-08-12 | 174.50 | 179.50 | 172.00 | 179.00 | 179.00 | 961,706 |
| 2026-08-11 | 178.50 | 178.50 | 171.00 | 174.50 | 174.50 | 645,158 |
| 2026-08-10 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 670,562 |
| 2026-08-07 | 180.00 | 181.00 | 173.00 | 173.50 | 173.50 | 1,063,928 |
| 2026-08-06 | 173.00 | 180.00 | 171.50 | 176.00 | 176.00 | 797,064 |
| 2026-08-05 | 183.00 | 183.00 | 172.50 | 174.50 | 174.50 | 2,313,165 |
| 2026-08-04 | 176.00 | 196.50 | 174.00 | 179.50 | 179.50 | 19,320,096 |
| 2026-08-03 | 172.00 | 187.00 | 166.50 | 180.00 | 180.00 | 16,193,908 |
| 2026-07-31 | 168.00 | 172.00 | 164.50 | 172.00 | 172.00 | 9,502,271 |
| 2026-07-30 | 173.50 | 182.00 | 156.50 | 156.50 | 156.50 | 24,649,091 |
| 2026-07-29 | 159.50 | 173.50 | 158.00 | 173.50 | 173.50 | 22,994,917 |
| 2026-07-28 | 160.00 | 171.00 | 157.00 | 158.00 | 158.00 | 24,706,884 |
| 2026-07-27 | 153.00 | 165.50 | 153.00 | 165.50 | 165.50 | 6,887,052 |
| 2026-07-24 | 159.00 | 159.50 | 150.50 | 150.50 | 150.50 | 1,434,446 |
| 2026-07-23 | 158.50 | 165.50 | 158.00 | 163.00 | 163.00 | 3,170,231 |
| 2026-07-22 | 156.00 | 160.50 | 152.50 | 156.50 | 156.50 | 1,673,355 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-24 | 0.9949 TWD |
| 2024-07-18 | 0.9960 TWD |
| 2023-07-18 | 0.9960 TWD |
| 2019-08-26 | 0.5079 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.