Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	89.300	90.900	88.500	90.000	88.341	1,058,000
2023-05-09	91.100	91.600	88.600	89.100	87.458	1,660,000
2023-05-08	93.600	93.600	90.600	91.100	89.421	1,678,000
2023-05-05	93.000	94.700	92.100	92.200	90.501	1,965,000
2023-05-04	92.600	96.700	92.600	92.700	90.992	4,069,000
2023-05-03	94.000	94.300	91.600	92.000	90.305	1,906,000
2023-05-02	92.500	96.800	91.200	94.500	92.759	4,027,000
2023-04-28	93.100	93.900	91.500	91.500	89.814	1,631,000
2023-04-27	91.900	92.600	89.700	92.200	90.501	1,372,000
2023-04-26	90.000	92.600	89.400	92.000	90.305	2,526,000
2023-04-25	94.200	94.200	89.700	90.300	88.636	2,628,000
2023-04-24	93.000	95.400	92.300	93.300	91.581	1,794,000
2023-04-21	96.500	97.500	92.500	92.900	91.188	3,430,000
2023-04-20	99.200	99.500	95.000	96.000	94.231	3,514,000
2023-04-19	100.00	101.00	98.200	98.500	96.685	3,816,000
2023-04-18	105.00	105.50	99.900	100.00	98.157	4,322,000
2023-04-17	103.00	106.00	102.50	105.00	103.07	1,749,000
2023-04-14	104.50	105.50	102.00	103.00	101.10	2,673,000
2023-04-13	106.50	107.00	104.00	104.00	102.08	2,267,000
2023-04-12	108.00	110.00	105.00	107.50	105.52	2,338,000
2023-04-11	108.50	109.00	106.50	107.00	105.03	1,903,000
2023-04-10	104.50	111.50	104.50	108.00	106.01	5,381,000
2023-04-07	106.00	107.00	103.50	103.50	101.59	2,297,000
2023-04-06	102.00	107.00	102.00	106.50	104.54	3,349,000
2023-03-31	105.50	105.50	102.00	103.50	101.59	3,438,000
2023-03-30	105.50	106.50	102.00	106.00	104.05	5,015,000
2023-03-29	104.00	105.50	100.50	103.50	101.59	7,583,000
2023-03-28	116.00	116.00	104.50	104.50	102.57	13,965,000
2023-03-27	118.50	118.50	115.50	116.00	113.86	2,299,000
2023-03-24	125.00	125.50	117.00	118.50	116.32	4,080,000
2023-03-23	117.00	125.50	117.00	124.50	122.21	5,060,000
2023-03-22	116.50	119.50	116.50	117.00	114.84	3,135,000
2023-03-21	115.00	116.50	114.00	115.00	112.88	2,105,000
2023-03-20	115.50	116.00	114.00	114.00	111.90	1,783,000
2023-03-17	111.00	115.00	110.50	114.50	112.39	3,268,000
2023-03-16	108.00	110.00	106.00	109.00	106.99	1,767,000
2023-03-15	112.00	113.00	107.50	108.00	106.01	2,697,000
2023-03-14	108.50	111.00	108.50	110.00	107.97	1,883,000
2023-03-13	107.00	111.00	104.00	110.50	108.46	4,908,000
2023-03-10	113.50	113.50	108.00	108.50	106.50	5,822,000
2023-03-09	115.50	121.50	112.00	116.00	113.86	27,395,000
2023-03-08	116.00	116.50	110.00	114.00	111.90	42,053,000
2023-03-07	108.00	114.50	107.50	114.50	112.39	29,899,000
2023-03-06	102.00	108.00	100.50	104.50	102.57	45,078,000
2023-03-03	90.000	98.600	90.000	98.600	96.783	24,164,000
2023-03-02	86.000	93.000	86.000	89.700	88.047	20,377,000
2023-03-01	83.500	89.300	83.000	85.500	83.924	12,109,000
2023-02-24	84.000	84.900	80.800	83.300	81.765	4,847,000
2023-02-23	83.400	84.200	82.200	83.100	81.569	3,946,000
2023-02-22	85.000	85.600	81.200	82.800	81.274	9,856,000
2023-02-21	80.700	87.400	79.400	87.400	85.789	11,928,000
2023-02-20	78.300	79.500	78.000	79.500	78.035	1,125,000
2023-02-17	78.300	79.100	77.900	78.200	76.759	1,237,000
2023-02-16	77.600	79.000	77.600	78.300	76.857	1,058,000
2023-02-15	77.900	79.000	76.900	77.100	75.679	1,029,000
2023-02-14	78.000	79.400	77.900	78.100	76.661	1,126,000
2023-02-13	78.000	78.200	77.100	77.700	76.268	953,000
2023-02-10	78.600	79.300	77.700	78.100	76.661	1,591,000
2023-02-09	78.500	79.200	77.800	78.700	77.250	1,454,000
2023-02-08	79.100	81.000	77.800	78.000	76.563	3,940,000

← NewerPage 15 of 21 · 1,220 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.