Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	78.600	81.000	77.800	78.700	77.250	5,866,000
2023-02-06	75.700	76.600	74.500	76.000	74.599	1,576,000
2023-02-03	76.300	79.500	75.000	76.500	75.090	3,967,000
2023-02-02	75.000	77.200	74.100	76.500	75.090	4,529,000
2023-02-01	72.500	73.700	71.800	72.800	71.458	1,044,000
2023-01-31	70.500	72.400	70.500	72.100	70.771	925,000
2023-01-30	70.900	71.800	70.100	71.200	69.888	953,000
2023-01-17	69.600	69.600	68.800	69.000	67.728	334,000
2023-01-16	68.300	69.300	68.200	69.100	67.827	546,000
2023-01-13	69.000	69.500	65.700	68.300	67.041	2,415,000
2023-01-12	71.000	71.000	69.100	69.100	67.827	631,000
2023-01-11	70.500	71.200	70.000	70.100	68.808	574,000
2023-01-10	71.500	72.000	69.900	70.000	68.710	997,000
2023-01-09	72.700	72.700	71.600	71.900	70.575	770,000
2023-01-06	71.300	71.900	70.500	71.400	70.084	703,000
2023-01-05	71.700	72.600	71.200	71.300	69.986	890,000
2023-01-04	70.900	73.000	70.400	71.100	69.790	1,450,000
2023-01-03	69.300	71.500	69.300	70.900	69.593	652,000
2022-12-30	71.100	71.400	69.700	69.900	68.612	786,000
2022-12-29	68.200	70.400	66.700	70.300	69.004	1,865,000
2022-12-28	71.000	71.600	69.200	69.400	68.121	1,136,000
2022-12-27	71.500	73.000	71.300	71.700	70.379	712,000
2022-12-26	71.500	72.400	70.700	72.000	70.673	919,000
2022-12-23	70.500	71.600	69.500	71.100	69.790	988,000
2022-12-22	71.500	72.800	71.200	71.400	70.084	1,282,000
2022-12-21	72.300	72.700	70.200	70.700	69.397	1,664,000
2022-12-20	75.200	76.000	71.300	71.300	69.986	3,584,000
2022-12-19	80.500	80.500	73.500	75.400	74.011	6,244,000
2022-12-16	83.500	85.000	80.600	80.900	79.409	13,673,000
2022-12-15	82.000	82.800	80.800	82.400	80.882	2,745,000
2022-12-14	78.900	82.600	78.300	82.400	80.882	5,300,000
2022-12-13	80.000	80.100	78.300	78.300	76.857	1,409,000
2022-12-12	78.800	79.600	78.000	79.100	77.642	1,551,000
2022-12-09	82.500	83.200	80.000	80.200	78.722	4,107,000
2022-12-08	78.300	82.400	77.700	82.200	80.685	5,042,000
2022-12-07	80.800	82.800	78.000	78.300	76.857	4,785,000
2022-12-06	80.800	83.000	80.000	80.100	78.624	2,764,000
2022-12-05	81.600	81.800	80.800	81.100	79.605	1,732,000
2022-12-02	80.400	81.300	79.500	81.200	79.704	2,261,000
2022-12-01	81.900	82.300	80.000	80.000	78.526	3,166,000
2022-11-30	81.500	84.500	80.400	81.400	79.900	10,581,000
2022-11-29	80.000	80.900	78.900	80.900	79.409	2,332,000
2022-11-28	78.100	81.000	77.900	80.300	78.820	3,783,000
2022-11-25	78.500	79.600	77.600	78.100	76.661	1,960,000
2022-11-24	79.400	80.000	77.500	78.500	77.053	3,089,000
2022-11-23	80.200	83.200	78.300	79.300	77.839	8,389,000
2022-11-22	78.500	80.200	77.800	78.800	77.348	3,097,000
2022-11-21	80.000	80.600	78.500	78.500	77.053	4,139,000
2022-11-18	78.700	80.300	76.100	79.100	77.642	6,238,000
2022-11-17	74.700	81.300	74.700	78.100	76.661	10,957,000
2022-11-16	74.100	75.700	72.500	74.600	73.225	4,701,000
2022-11-15	70.400	76.500	69.400	74.500	73.127	7,488,000
2022-11-14	67.700	70.500	67.300	69.700	68.416	3,714,000
2022-11-11	71.600	71.600	66.000	68.200	66.943	10,062,000
2022-11-10	60.800	65.100	60.800	65.100	63.900	2,486,000
2022-11-09	58.900	59.600	58.700	59.200	58.109	750,000
2022-11-08	58.700	60.500	58.000	58.100	57.029	1,848,000
2022-11-07	59.800	59.800	57.900	58.100	57.029	1,131,000
2022-11-04	57.700	58.600	56.600	58.200	57.127	1,198,000
2022-11-03	56.000	58.500	55.500	57.600	56.539	1,863,000

← NewerPage 16 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.