Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.400	59.400	56.100	56.700	55.655	2,199,000
2022-11-01	54.900	56.500	54.300	56.000	54.968	1,027,000
2022-10-31	52.700	55.700	52.500	54.700	53.692	1,786,000
2022-10-28	54.600	54.900	52.100	52.100	51.140	1,442,000
2022-10-27	53.800	55.600	53.500	55.200	54.183	677,000
2022-10-26	54.400	54.500	53.000	53.000	52.023	738,000
2022-10-25	56.000	56.000	53.500	54.000	53.005	1,015,000
2022-10-24	56.800	57.800	55.300	55.600	54.575	649,000
2022-10-21	56.800	56.800	55.300	55.400	54.379	685,000
2022-10-20	57.400	57.400	55.300	56.300	55.262	767,000
2022-10-19	58.700	59.800	57.400	57.400	56.342	918,000
2022-10-18	59.400	59.400	57.400	58.700	57.618	721,000
2022-10-17	57.200	58.000	54.600	58.000	56.931	1,206,000
2022-10-14	59.800	59.800	58.000	58.000	56.931	1,070,000
2022-10-13	60.200	60.800	55.000	56.000	54.968	2,133,000
2022-10-12	60.700	61.700	59.600	60.100	58.992	1,208,000
2022-10-11	62.400	62.500	60.100	60.500	59.385	1,713,000
2022-10-07	65.200	65.900	64.600	64.600	63.410	867,000
2022-10-06	66.000	66.900	64.500	65.600	64.391	1,811,000
2022-10-05	67.000	67.100	64.200	64.600	63.410	2,421,000
2022-10-04	64.500	66.800	63.700	66.000	64.784	2,748,000
2022-10-03	62.100	63.300	61.600	62.500	61.348	939,000
2022-09-30	60.300	63.700	59.800	63.000	61.839	1,560,000
2022-09-29	63.700	64.500	61.500	61.900	60.759	1,828,000
2022-09-28	68.600	68.800	62.500	62.500	61.348	3,813,000
2022-09-27	67.000	69.800	66.300	69.400	68.121	1,567,000
2022-09-26	71.500	71.600	67.000	67.000	65.765	2,443,000
2022-09-23	75.700	76.400	72.500	72.500	71.164	1,533,000
2022-09-22	74.500	75.700	73.600	75.500	74.109	920,000
2022-09-21	76.100	76.500	74.700	75.100	73.716	1,126,000
2022-09-20	76.800	76.800	75.600	75.900	74.501	705,000
2022-09-19	77.000	77.400	75.700	75.700	74.305	912,000
2022-09-16	78.200	79.100	76.500	76.600	75.188	2,576,000
2022-09-15	80.400	81.900	79.000	79.200	77.740	2,213,000
2022-09-14	79.500	82.000	78.500	81.200	79.704	3,574,000
2022-09-13	85.300	85.400	82.000	82.000	80.489	3,910,000
2022-09-12	84.500	85.600	83.500	84.300	82.746	4,594,000
2022-09-08	84.000	85.000	81.300	83.500	81.961	5,879,000
2022-09-07	84.000	84.500	81.800	82.300	80.783	7,708,000
2022-09-06	85.000	90.600	83.900	85.100	83.532	27,610,000
2022-09-05	84.100	86.000	81.600	83.900	82.354	8,911,000
2022-09-02	88.500	89.500	79.100	83.000	81.470	33,273,000
2022-09-01	78.200	87.000	78.200	87.000	85.397	12,412,000
2022-08-31	78.200	79.400	77.000	79.100	77.642	3,824,000
2022-08-30	75.000	80.400	74.800	78.200	76.759	9,651,000
2022-08-29	74.900	75.700	73.300	74.000	72.636	2,027,000
2022-08-26	74.400	79.500	74.100	77.600	76.170	4,032,000
2022-08-25	74.000	75.600	73.600	73.600	72.244	1,016,000
2022-08-24	75.400	75.400	73.400	73.500	72.146	874,000
2022-08-23	74.400	75.500	72.500	74.500	73.127	2,381,000
2022-08-22	77.000	78.000	75.200	75.600	74.207	987,000
2022-08-19	78.200	78.200	76.800	77.300	75.875	1,399,000
2022-08-18	76.800	79.000	75.300	77.300	75.875	2,471,000
2022-08-17	77.500	78.600	75.900	76.600	75.188	2,520,000
2022-08-16	78.800	81.600	77.200	77.700	76.268	6,642,000
2022-08-15	77.700	78.300	74.200	77.900	76.464	3,785,000
2022-08-12	78.200	79.500	77.300	78.000	76.563	2,468,000
2022-08-11	79.700	80.400	77.500	77.500	76.072	4,876,000
2022-08-10	77.500	83.300	77.300	78.800	77.348	16,688,000
2022-08-09	81.800	82.000	77.800	78.900	77.446	7,540,000

← NewerPage 17 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.