Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	151.00	157.00	149.00	157.00	155.14	2,170,000
2023-08-04	142.00	155.00	141.00	153.00	151.18	1,814,000
2023-08-02	147.50	151.00	139.00	143.50	141.80	2,204,000
2023-08-01	148.00	148.00	143.00	146.00	144.27	728,000
2023-07-31	151.50	151.50	141.50	146.00	144.27	1,469,000
2023-07-28	148.50	149.50	145.00	148.50	146.74	862,000
2023-07-27	144.00	150.00	142.00	148.50	146.74	1,847,000
2023-07-26	151.00	151.50	137.00	142.50	140.81	3,948,000
2023-07-25	150.50	153.00	149.00	150.50	148.71	1,822,000
2023-07-24	160.00	160.00	148.00	148.50	146.74	4,193,000
2023-07-21	151.50	159.50	151.50	157.50	155.63	9,250,000
2023-07-20	151.50	159.00	150.00	156.50	154.64	10,339,000
2023-07-19	152.00	160.50	151.00	155.00	153.16	16,846,000
2023-07-18	154.00	159.00	142.50	147.00	145.26	19,476,000
2023-07-17	137.50	150.50	136.00	150.50	147.73	16,175,000
2023-07-14	127.00	137.50	125.50	137.00	134.48	20,054,000
2023-07-13	126.50	131.00	124.00	125.00	122.70	11,473,000
2023-07-12	131.00	132.50	123.00	123.00	120.73	13,306,000
2023-07-11	124.00	129.00	119.00	129.00	126.62	20,558,000
2023-07-10	123.50	130.00	121.00	121.00	118.77	26,918,000
2023-07-07	114.00	124.00	113.00	119.50	117.30	24,237,000
2023-07-06	115.50	121.50	113.00	113.00	110.92	24,238,000
2023-07-05	109.00	117.50	107.50	117.50	115.33	17,672,000
2023-07-04	103.00	107.50	101.00	107.00	105.03	5,508,000
2023-07-03	103.00	104.00	101.50	102.00	100.12	1,284,000
2023-06-30	101.00	103.00	100.00	102.50	100.61	1,223,000
2023-06-29	100.00	102.50	100.00	101.50	99.630	1,083,000
2023-06-28	101.50	102.00	99.000	99.600	97.765	1,581,000
2023-06-27	102.50	105.00	100.00	100.00	98.157	2,850,000
2023-06-26	99.300	106.00	98.100	103.00	101.10	4,131,000
2023-06-21	99.200	100.50	99.200	99.400	97.568	1,178,000
2023-06-20	102.00	102.50	98.300	99.000	97.176	2,618,000
2023-06-19	102.50	104.50	102.00	102.00	100.12	1,702,000
2023-06-16	102.50	103.50	100.50	101.50	99.630	1,894,000
2023-06-15	105.50	106.50	100.50	102.00	100.12	4,230,000
2023-06-14	107.50	109.50	104.50	105.50	103.56	5,094,000
2023-06-13	105.50	107.50	103.00	106.50	104.54	4,619,000
2023-06-12	107.00	109.00	103.50	105.00	103.07	5,307,000
2023-06-09	98.900	107.00	98.900	105.00	103.07	9,002,000
2023-06-08	101.00	101.00	97.800	97.800	95.998	2,438,000
2023-06-07	100.50	102.50	99.900	100.00	98.157	2,470,000
2023-06-06	106.00	106.50	99.000	100.50	98.648	7,091,000
2023-06-05	106.00	109.00	106.00	106.50	104.54	6,347,000
2023-06-02	108.50	109.00	104.50	104.50	102.57	5,853,000
2023-06-01	103.00	110.50	102.50	105.00	103.07	13,394,000
2023-05-31	101.50	103.00	100.00	101.00	99.139	3,368,000
2023-05-30	100.00	103.50	98.300	101.00	99.139	7,336,000
2023-05-29	95.000	101.50	94.300	99.500	97.666	8,786,000
2023-05-26	96.500	97.100	93.600	93.900	92.170	2,113,000
2023-05-25	97.300	97.300	95.800	96.100	94.329	1,882,000
2023-05-24	97.200	97.300	95.300	95.800	94.035	1,782,000
2023-05-23	98.300	99.900	97.100	97.400	95.605	2,889,000
2023-05-22	97.200	98.800	96.700	97.900	96.096	2,427,000
2023-05-19	97.000	99.100	95.700	97.100	95.311	5,576,000
2023-05-18	102.00	104.00	97.000	97.000	95.212	16,377,000
2023-05-17	91.400	99.100	91.300	99.100	97.274	6,022,000
2023-05-16	90.500	92.400	90.000	90.100	88.440	3,323,000
2023-05-15	89.000	89.500	87.500	88.800	87.164	1,182,000
2023-05-12	87.200	89.700	87.100	89.700	88.047	1,019,000
2023-05-11	89.700	91.000	87.600	88.100	86.476	2,017,000

← NewerPage 14 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.