Ability Opto-Electronics Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	139.00	139.00	133.00	134.00	132.41	1,211,000
2023-10-31	144.50	147.50	135.00	135.00	133.40	3,057,000
2023-10-30	142.50	144.50	141.50	142.50	140.81	891,000
2023-10-27	142.50	145.00	140.50	143.00	141.30	1,613,000
2023-10-26	139.00	143.50	138.50	140.50	138.83	1,371,000
2023-10-25	140.00	149.50	140.00	141.50	139.82	3,591,000
2023-10-24	139.00	139.00	134.50	138.50	136.86	1,425,000
2023-10-23	134.50	138.50	134.00	136.00	134.39	1,242,000
2023-10-20	135.00	137.50	130.50	134.50	132.90	1,844,000
2023-10-19	131.50	143.00	131.50	136.00	134.39	4,518,000
2023-10-18	137.00	139.50	130.00	131.00	129.45	3,151,000
2023-10-17	140.00	142.00	137.00	138.00	136.36	1,446,000
2023-10-16	140.50	142.00	138.50	139.00	137.35	1,325,000
2023-10-13	143.50	146.00	141.00	141.50	139.82	1,683,000
2023-10-12	145.00	147.00	143.00	144.00	142.29	1,212,000
2023-10-11	150.00	150.00	142.50	142.50	140.81	2,267,000
2023-10-06	149.50	151.00	147.50	147.50	145.75	1,299,000
2023-10-05	149.50	157.50	147.50	148.00	146.24	6,777,000
2023-10-04	140.50	147.00	140.00	145.50	143.77	1,563,000
2023-10-03	149.00	149.00	143.50	143.50	141.80	1,452,000
2023-10-02	146.50	151.50	146.50	149.00	147.23	1,872,000
2023-09-28	144.00	147.00	143.00	145.50	143.77	1,702,000
2023-09-27	146.50	146.50	138.00	145.50	143.77	5,618,000
2023-09-26	150.00	152.00	147.00	147.00	145.26	1,500,000
2023-09-25	153.50	155.50	149.50	149.50	147.73	2,562,000
2023-09-22	147.00	152.00	147.00	151.50	149.70	1,541,000
2023-09-21	147.00	151.00	144.50	149.50	147.73	2,485,000
2023-09-20	149.50	151.50	146.00	148.00	146.24	2,114,000
2023-09-19	153.50	157.00	148.50	149.50	147.73	3,646,000
2023-09-18	153.00	158.50	151.50	152.00	150.20	3,268,000
2023-09-15	159.00	164.00	152.00	155.00	153.16	10,182,000
2023-09-14	147.50	157.50	147.00	157.50	155.63	4,527,000
2023-09-13	141.50	145.50	139.50	143.50	141.80	2,281,000
2023-09-12	145.50	146.50	142.00	143.00	141.30	2,040,000
2023-09-11	153.00	154.00	143.50	145.50	143.77	5,223,000
2023-09-08	159.50	160.00	152.50	153.00	151.18	3,628,000
2023-09-07	157.00	161.50	155.50	158.50	156.62	2,938,000
2023-09-06	163.00	168.00	155.00	158.00	156.13	8,968,000
2023-09-05	162.50	165.50	162.00	163.00	161.07	1,176,000
2023-09-04	158.50	162.50	158.50	162.50	160.57	644,000
2023-09-01	160.00	161.00	158.00	158.50	156.62	727,000
2023-08-31	159.00	162.50	158.00	158.00	156.13	1,608,000
2023-08-30	160.50	161.00	158.50	161.00	159.09	932,000
2023-08-29	155.50	158.00	155.00	158.00	156.13	880,000
2023-08-28	154.50	154.50	152.50	153.50	151.68	581,000
2023-08-25	148.00	152.00	148.00	152.00	150.20	707,000
2023-08-24	154.50	154.50	149.50	149.50	147.73	898,000
2023-08-23	155.50	156.50	151.50	152.00	150.20	1,028,000
2023-08-22	154.50	160.00	151.50	154.50	152.67	9,738,000
2023-08-21	158.00	159.50	150.50	155.00	153.16	7,940,000
2023-08-18	165.00	171.50	152.00	158.00	156.13	31,930,000
2023-08-17	146.50	162.50	146.50	162.50	160.57	14,048,000
2023-08-16	146.00	149.50	143.50	148.00	146.24	5,863,000
2023-08-15	149.00	151.00	143.00	148.00	146.24	11,879,000
2023-08-14	142.00	153.00	138.50	145.50	143.77	14,979,000
2023-08-11	137.50	147.50	136.50	144.00	142.29	10,982,000
2023-08-10	135.00	144.00	131.50	134.50	132.90	8,804,000
2023-08-09	140.00	140.00	131.00	134.00	132.41	7,412,000
2023-08-08	153.00	154.00	141.50	142.00	140.32	7,958,000
2023-08-07	151.00	157.00	149.00	157.00	155.14	2,170,000

← NewerPage 13 of 21 · 1,219 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.