Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 179.00 | 181.50 | 177.00 | 180.00 | 177.86 | 1,195,000 |
| 2024-01-25 | 181.00 | 183.00 | 176.50 | 179.00 | 176.88 | 2,994,000 |
| 2024-01-24 | 185.00 | 190.00 | 182.00 | 182.00 | 179.84 | 6,456,000 |
| 2024-01-23 | 176.00 | 186.50 | 174.50 | 182.50 | 180.33 | 8,757,000 |
| 2024-01-22 | 176.00 | 179.00 | 173.00 | 173.00 | 170.95 | 2,816,000 |
| 2024-01-19 | 173.50 | 175.00 | 170.00 | 174.00 | 171.94 | 1,939,000 |
| 2024-01-18 | 172.00 | 174.50 | 166.50 | 171.50 | 169.47 | 1,917,000 |
| 2024-01-17 | 174.00 | 175.50 | 169.00 | 170.00 | 167.98 | 1,998,000 |
| 2024-01-16 | 177.00 | 179.00 | 173.50 | 173.50 | 171.44 | 2,044,000 |
| 2024-01-15 | 178.50 | 181.00 | 175.00 | 176.50 | 174.41 | 3,814,006 |
| 2024-01-12 | 171.50 | 181.50 | 168.50 | 176.50 | 174.41 | 6,735,000 |
| 2024-01-11 | 164.00 | 172.00 | 164.00 | 169.50 | 167.49 | 2,309,000 |
| 2024-01-10 | 165.00 | 166.00 | 163.00 | 164.00 | 162.05 | 909,000 |
| 2024-01-09 | 168.00 | 168.50 | 163.00 | 165.00 | 163.04 | 1,912,000 |
| 2024-01-08 | 167.00 | 168.50 | 163.50 | 165.00 | 163.04 | 1,090,000 |
| 2024-01-05 | 166.50 | 170.00 | 165.50 | 165.50 | 163.54 | 1,685,000 |
| 2024-01-04 | 169.00 | 171.00 | 165.50 | 166.00 | 164.03 | 1,660,000 |
| 2024-01-03 | 171.00 | 172.00 | 167.50 | 169.00 | 167.00 | 1,172,000 |
| 2024-01-02 | 173.00 | 176.50 | 171.50 | 171.50 | 169.47 | 1,567,000 |
| 2023-12-29 | 174.00 | 175.00 | 170.50 | 173.00 | 170.95 | 1,864,000 |
| 2023-12-28 | 177.50 | 179.00 | 174.00 | 174.00 | 171.94 | 2,044,000 |
| 2023-12-27 | 174.50 | 178.00 | 173.50 | 176.50 | 174.41 | 3,595,000 |
| 2023-12-26 | 171.00 | 173.50 | 169.50 | 172.50 | 170.45 | 2,106,000 |
| 2023-12-25 | 176.50 | 178.00 | 165.50 | 170.00 | 167.98 | 7,266,000 |
| 2023-12-22 | 175.00 | 181.50 | 173.00 | 178.00 | 175.89 | 6,904,000 |
| 2023-12-21 | 166.50 | 176.50 | 166.50 | 175.50 | 173.42 | 4,502,000 |
| 2023-12-20 | 165.00 | 173.00 | 165.00 | 169.50 | 167.49 | 4,319,000 |
| 2023-12-19 | 167.00 | 169.00 | 161.00 | 165.00 | 163.04 | 2,952,000 |
| 2023-12-18 | 169.50 | 172.00 | 165.00 | 166.00 | 164.03 | 2,109,000 |
| 2023-12-15 | 175.00 | 176.50 | 167.50 | 169.50 | 167.49 | 4,837,000 |
| 2023-12-14 | 182.00 | 190.50 | 172.00 | 174.00 | 171.94 | 12,357,000 |
| 2023-12-13 | 185.00 | 192.50 | 179.00 | 181.50 | 179.35 | 8,499,000 |
| 2023-12-12 | 183.00 | 192.00 | 183.00 | 188.00 | 185.77 | 2,719,000 |
| 2023-12-11 | 179.50 | 187.00 | 177.50 | 184.50 | 182.31 | 1,340,000 |
| 2023-12-08 | 179.50 | 183.00 | 179.50 | 180.50 | 178.36 | 632,000 |
| 2023-12-07 | 179.50 | 183.00 | 178.00 | 179.50 | 177.37 | 805,000 |
| 2023-12-06 | 185.00 | 185.00 | 180.00 | 180.00 | 177.86 | 831,000 |
| 2023-12-05 | 185.00 | 185.00 | 180.00 | 181.00 | 178.85 | 1,190,000 |
| 2023-12-04 | 193.50 | 194.50 | 186.00 | 186.00 | 183.79 | 1,755,000 |
| 2023-12-01 | 183.00 | 194.50 | 181.50 | 193.00 | 190.71 | 2,825,000 |
| 2023-11-30 | 180.00 | 184.50 | 178.00 | 184.50 | 182.31 | 1,764,000 |
| 2023-11-29 | 179.00 | 181.00 | 175.50 | 180.00 | 177.86 | 1,498,000 |
| 2023-11-28 | 183.00 | 184.00 | 173.00 | 178.50 | 176.38 | 10,597,000 |
| 2023-11-27 | 186.00 | 190.00 | 180.50 | 182.50 | 180.33 | 9,655,000 |
| 2023-11-24 | 182.50 | 186.00 | 176.50 | 185.50 | 183.30 | 12,752,000 |
| 2023-11-23 | 178.00 | 186.50 | 170.50 | 182.50 | 180.33 | 33,190,000 |
| 2023-11-22 | 165.00 | 175.00 | 164.50 | 175.00 | 172.92 | 14,017,000 |
| 2023-11-21 | 155.50 | 164.50 | 154.00 | 159.50 | 157.61 | 10,066,000 |
| 2023-11-20 | 149.50 | 158.00 | 149.00 | 154.00 | 152.17 | 7,627,000 |
| 2023-11-17 | 146.50 | 149.50 | 142.50 | 149.50 | 147.73 | 2,946,000 |
| 2023-11-16 | 149.50 | 153.50 | 144.00 | 145.50 | 143.77 | 7,311,000 |
| 2023-11-15 | 142.00 | 149.00 | 141.00 | 148.50 | 146.74 | 5,315,000 |
| 2023-11-14 | 140.00 | 141.50 | 138.50 | 139.50 | 137.85 | 1,019,000 |
| 2023-11-13 | 139.50 | 140.00 | 136.50 | 138.50 | 136.86 | 1,045,000 |
| 2023-11-10 | 139.00 | 143.50 | 136.50 | 137.00 | 135.37 | 2,325,000 |
| 2023-11-09 | 143.00 | 143.00 | 138.00 | 139.00 | 137.35 | 1,234,000 |
| 2023-11-08 | 141.00 | 145.00 | 140.50 | 140.50 | 138.83 | 1,266,000 |
| 2023-11-07 | 140.50 | 143.00 | 140.50 | 141.00 | 139.33 | 736,000 |
| 2023-11-06 | 140.00 | 145.00 | 140.00 | 140.50 | 138.83 | 2,620,000 |
| 2023-11-03 | 139.50 | 140.00 | 136.50 | 137.00 | 135.37 | 921,000 |
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.