Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 205.00 | 210.50 | 205.00 | 205.50 | 203.06 | 996,000 |
| 2024-05-02 | 206.50 | 206.50 | 201.00 | 201.50 | 199.11 | 723,000 |
| 2024-04-30 | 206.00 | 208.50 | 202.00 | 206.50 | 204.05 | 563,000 |
| 2024-04-29 | 203.50 | 207.00 | 202.00 | 205.00 | 202.57 | 713,000 |
| 2024-04-26 | 203.00 | 207.50 | 201.50 | 201.50 | 199.11 | 738,000 |
| 2024-04-25 | 206.50 | 206.50 | 200.00 | 202.50 | 200.10 | 654,000 |
| 2024-04-24 | 200.50 | 208.00 | 200.00 | 206.50 | 204.05 | 1,114,000 |
| 2024-04-23 | 194.00 | 201.00 | 193.50 | 196.50 | 194.17 | 1,022,000 |
| 2024-04-22 | 203.50 | 203.50 | 193.50 | 193.50 | 191.20 | 1,005,000 |
| 2024-04-19 | 204.00 | 205.50 | 192.50 | 201.00 | 198.62 | 1,651,000 |
| 2024-04-18 | 205.00 | 211.00 | 202.00 | 205.50 | 203.06 | 728,000 |
| 2024-04-17 | 203.50 | 208.50 | 203.50 | 206.50 | 204.05 | 896,000 |
| 2024-04-16 | 202.50 | 205.00 | 192.00 | 201.00 | 198.62 | 2,487,000 |
| 2024-04-15 | 228.00 | 228.00 | 205.50 | 206.00 | 203.56 | 3,551,000 |
| 2024-04-12 | 228.50 | 234.00 | 226.00 | 228.00 | 225.30 | 2,268,000 |
| 2024-04-11 | 223.50 | 226.50 | 221.00 | 226.00 | 223.32 | 908,000 |
| 2024-04-10 | 229.00 | 229.00 | 224.00 | 224.00 | 221.34 | 1,692,000 |
| 2024-04-09 | 237.00 | 242.50 | 228.00 | 229.00 | 226.28 | 3,858,000 |
| 2024-04-08 | 226.00 | 238.50 | 226.00 | 236.50 | 233.69 | 3,133,000 |
| 2024-04-03 | 221.00 | 226.50 | 220.00 | 223.00 | 220.35 | 841,000 |
| 2024-04-02 | 227.50 | 227.50 | 222.00 | 222.00 | 219.37 | 916,000 |
| 2024-04-01 | 226.00 | 228.00 | 224.50 | 225.00 | 222.33 | 890,000 |
| 2024-03-29 | 223.00 | 229.00 | 223.00 | 225.00 | 222.33 | 1,136,000 |
| 2024-03-28 | 227.50 | 232.00 | 222.00 | 223.00 | 220.35 | 2,011,000 |
| 2024-03-27 | 227.00 | 228.00 | 220.00 | 227.50 | 224.80 | 1,832,000 |
| 2024-03-26 | 239.00 | 239.00 | 224.00 | 224.50 | 221.84 | 3,650,000 |
| 2024-03-25 | 233.00 | 239.50 | 230.00 | 239.00 | 236.16 | 2,217,000 |
| 2024-03-22 | 230.00 | 233.50 | 227.00 | 231.00 | 228.26 | 1,452,000 |
| 2024-03-21 | 235.50 | 235.50 | 227.00 | 227.50 | 224.80 | 2,527,000 |
| 2024-03-20 | 231.00 | 231.00 | 231.00 | 231.00 | 228.26 | 0 |
| 2024-03-19 | 238.50 | 240.00 | 231.00 | 231.00 | 228.26 | 1,489,000 |
| 2024-03-18 | 232.00 | 232.00 | 232.00 | 232.00 | 229.25 | 0 |
| 2024-03-15 | 229.50 | 245.00 | 229.50 | 232.00 | 229.25 | 3,886,000 |
| 2024-03-14 | 228.00 | 234.50 | 222.50 | 230.00 | 227.27 | 2,371,000 |
| 2024-03-13 | 241.50 | 241.50 | 228.00 | 228.00 | 225.30 | 3,525,000 |
| 2024-03-12 | 237.00 | 249.00 | 237.00 | 240.00 | 237.15 | 2,973,000 |
| 2024-03-11 | 252.50 | 258.50 | 235.00 | 237.00 | 234.19 | 4,919,000 |
| 2024-03-08 | 281.00 | 281.00 | 255.50 | 260.00 | 256.92 | 2,545,000 |
| 2024-03-07 | 289.00 | 290.00 | 278.00 | 280.00 | 276.68 | 1,088,000 |
| 2024-03-06 | 277.50 | 285.00 | 277.50 | 285.00 | 281.62 | 907,000 |
| 2024-03-05 | 279.50 | 280.00 | 270.00 | 280.00 | 276.68 | 1,164,000 |
| 2024-03-04 | 282.00 | 284.50 | 277.00 | 277.00 | 273.71 | 1,089,000 |
| 2024-03-01 | 285.00 | 289.00 | 278.50 | 279.50 | 276.18 | 1,133,000 |
| 2024-02-29 | 281.00 | 283.00 | 275.00 | 283.00 | 279.64 | 1,413,000 |
| 2024-02-27 | 278.50 | 282.50 | 265.00 | 278.00 | 274.70 | 1,793,000 |
| 2024-02-26 | 263.50 | 275.50 | 263.50 | 275.50 | 272.23 | 1,560,000 |
| 2024-02-23 | 284.00 | 286.50 | 261.50 | 261.50 | 258.40 | 4,620,000 |
| 2024-02-22 | 262.00 | 284.50 | 262.00 | 281.00 | 277.67 | 8,929,000 |
| 2024-02-21 | 255.00 | 262.50 | 251.00 | 259.00 | 255.93 | 8,180,000 |
| 2024-02-20 | 242.00 | 255.00 | 238.50 | 251.00 | 248.02 | 9,187,000 |
| 2024-02-19 | 227.00 | 245.50 | 223.50 | 242.00 | 239.13 | 7,891,000 |
| 2024-02-16 | 227.00 | 231.00 | 221.00 | 225.50 | 222.82 | 4,951,000 |
| 2024-02-15 | 220.00 | 227.50 | 215.00 | 222.00 | 219.37 | 6,869,000 |
| 2024-02-05 | 212.00 | 215.00 | 205.00 | 212.00 | 209.49 | 5,544,000 |
| 2024-02-02 | 212.50 | 216.00 | 208.00 | 210.00 | 207.51 | 6,477,000 |
| 2024-02-01 | 206.50 | 211.50 | 203.00 | 208.00 | 205.53 | 8,861,000 |
| 2024-01-31 | 193.00 | 208.00 | 191.00 | 205.00 | 202.57 | 14,097,000 |
| 2024-01-30 | 185.00 | 194.00 | 183.50 | 193.00 | 190.71 | 6,373,000 |
| 2024-01-29 | 180.00 | 189.00 | 180.00 | 184.50 | 182.31 | 3,654,000 |
| 2024-01-26 | 179.00 | 181.50 | 177.00 | 180.00 | 177.86 | 1,195,000 |
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.