Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 236.50 | 244.00 | 232.50 | 236.50 | 234.55 | 1,050,000 |
| 2024-07-30 | 237.00 | 239.50 | 229.00 | 237.50 | 235.55 | 1,795,000 |
| 2024-07-29 | 257.00 | 257.00 | 237.50 | 237.50 | 235.55 | 2,028,000 |
| 2024-07-26 | 251.50 | 258.50 | 247.00 | 250.50 | 248.44 | 1,350,000 |
| 2024-07-23 | 265.00 | 271.50 | 258.00 | 258.50 | 256.37 | 2,484,000 |
| 2024-07-22 | 252.50 | 264.00 | 252.50 | 262.00 | 259.84 | 2,710,000 |
| 2024-07-19 | 261.50 | 264.00 | 250.00 | 254.00 | 251.91 | 2,230,000 |
| 2024-07-18 | 268.00 | 270.00 | 260.50 | 261.00 | 258.85 | 1,933,000 |
| 2024-07-17 | 278.00 | 278.00 | 273.00 | 273.00 | 269.76 | 1,156,000 |
| 2024-07-16 | 280.00 | 288.00 | 274.00 | 274.00 | 270.75 | 3,376,000 |
| 2024-07-15 | 276.50 | 293.00 | 276.00 | 278.50 | 275.20 | 6,043,000 |
| 2024-07-12 | 268.00 | 279.50 | 267.50 | 273.00 | 269.76 | 2,026,000 |
| 2024-07-11 | 277.00 | 278.00 | 271.50 | 271.50 | 268.28 | 1,381,000 |
| 2024-07-10 | 268.00 | 276.50 | 267.00 | 275.00 | 271.74 | 1,848,000 |
| 2024-07-09 | 282.00 | 285.00 | 268.00 | 272.50 | 269.27 | 3,614,000 |
| 2024-07-08 | 276.00 | 285.00 | 272.00 | 282.00 | 278.65 | 5,356,000 |
| 2024-07-05 | 265.00 | 277.50 | 264.00 | 273.00 | 269.76 | 3,858,000 |
| 2024-07-04 | 269.00 | 276.50 | 261.50 | 262.50 | 259.39 | 2,789,000 |
| 2024-07-03 | 275.50 | 278.50 | 265.50 | 267.00 | 263.83 | 3,594,000 |
| 2024-07-02 | 264.00 | 270.00 | 261.00 | 268.50 | 265.31 | 2,156,000 |
| 2024-07-01 | 268.00 | 276.00 | 262.00 | 264.00 | 260.87 | 5,386,000 |
| 2024-06-28 | 249.00 | 267.50 | 249.00 | 264.00 | 260.87 | 6,832,000 |
| 2024-06-27 | 248.00 | 248.50 | 244.00 | 244.00 | 241.11 | 1,016,000 |
| 2024-06-26 | 249.50 | 253.50 | 247.00 | 247.00 | 244.07 | 1,623,000 |
| 2024-06-25 | 246.50 | 249.00 | 238.50 | 249.00 | 246.05 | 1,916,000 |
| 2024-06-24 | 255.00 | 259.50 | 247.00 | 248.00 | 245.06 | 2,566,000 |
| 2024-06-21 | 250.50 | 254.50 | 249.00 | 254.00 | 250.99 | 2,291,000 |
| 2024-06-20 | 246.00 | 258.00 | 246.00 | 250.50 | 247.53 | 4,742,000 |
| 2024-06-19 | 256.50 | 258.50 | 243.50 | 245.50 | 242.59 | 3,542,000 |
| 2024-06-18 | 250.00 | 259.00 | 247.50 | 254.00 | 250.99 | 3,537,000 |
| 2024-06-17 | 255.00 | 261.00 | 247.50 | 248.00 | 245.06 | 5,990,000 |
| 2024-06-14 | 232.00 | 255.00 | 232.00 | 255.00 | 251.97 | 7,815,000 |
| 2024-06-13 | 232.50 | 233.00 | 227.50 | 232.00 | 229.25 | 1,338,000 |
| 2024-06-12 | 229.00 | 236.50 | 226.50 | 228.50 | 225.79 | 3,427,000 |
| 2024-06-11 | 232.50 | 233.50 | 221.50 | 223.00 | 220.35 | 2,582,000 |
| 2024-06-07 | 235.50 | 239.00 | 231.00 | 234.00 | 231.22 | 2,088,000 |
| 2024-06-06 | 239.50 | 242.50 | 234.00 | 235.00 | 232.21 | 4,266,000 |
| 2024-06-05 | 235.00 | 247.50 | 230.50 | 242.50 | 239.62 | 6,235,000 |
| 2024-06-04 | 236.00 | 241.00 | 230.00 | 230.50 | 227.77 | 2,605,000 |
| 2024-06-03 | 237.00 | 245.00 | 232.50 | 237.00 | 234.19 | 4,274,000 |
| 2024-05-31 | 237.50 | 247.50 | 234.50 | 236.50 | 233.69 | 11,095,000 |
| 2024-05-30 | 229.00 | 245.00 | 224.00 | 233.00 | 230.24 | 11,243,000 |
| 2024-05-29 | 217.50 | 234.00 | 214.00 | 227.00 | 224.31 | 4,121,000 |
| 2024-05-28 | 216.50 | 219.00 | 215.00 | 216.00 | 213.44 | 1,331,000 |
| 2024-05-27 | 210.00 | 216.50 | 206.00 | 215.00 | 212.45 | 1,266,000 |
| 2024-05-24 | 207.00 | 210.50 | 206.50 | 207.50 | 205.04 | 764,000 |
| 2024-05-23 | 208.50 | 217.00 | 202.00 | 211.00 | 208.50 | 1,675,000 |
| 2024-05-22 | 208.00 | 210.50 | 205.50 | 207.00 | 204.54 | 731,000 |
| 2024-05-21 | 213.00 | 217.00 | 205.50 | 205.50 | 203.06 | 1,453,000 |
| 2024-05-20 | 216.50 | 216.50 | 209.00 | 209.00 | 206.52 | 1,270,000 |
| 2024-05-17 | 223.00 | 226.00 | 213.00 | 214.50 | 211.96 | 4,610,000 |
| 2024-05-16 | 206.00 | 223.00 | 205.50 | 223.00 | 220.35 | 4,704,000 |
| 2024-05-15 | 211.00 | 214.50 | 203.00 | 203.00 | 200.59 | 1,497,000 |
| 2024-05-14 | 198.50 | 210.00 | 198.50 | 206.50 | 204.05 | 1,348,000 |
| 2024-05-13 | 200.50 | 204.50 | 197.00 | 198.00 | 195.65 | 1,108,000 |
| 2024-05-10 | 200.50 | 201.00 | 187.50 | 198.50 | 196.15 | 2,523,000 |
| 2024-05-09 | 203.00 | 205.00 | 199.00 | 200.00 | 197.63 | 565,000 |
| 2024-05-08 | 203.00 | 204.50 | 202.00 | 202.50 | 200.10 | 292,000 |
| 2024-05-07 | 203.50 | 203.50 | 200.00 | 202.50 | 200.10 | 623,000 |
| 2024-05-06 | 208.50 | 213.00 | 201.00 | 201.00 | 198.62 | 1,377,000 |
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.