Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	79.700	82.600	77.500	82.600	81.078	3,925,000
2022-08-05	76.400	80.500	76.400	79.800	78.329	4,062,000
2022-08-04	77.000	78.400	71.900	75.300	73.912	2,254,000
2022-08-03	77.600	79.700	76.800	77.200	75.777	1,768,000
2022-08-02	75.400	77.500	75.400	77.000	75.581	1,098,000
2022-08-01	78.800	80.000	78.000	78.200	76.759	1,429,000
2022-07-29	78.500	79.500	77.500	78.800	77.348	2,055,000
2022-07-28	80.800	80.800	76.900	76.900	75.483	2,141,000
2022-07-27	76.800	79.500	76.400	79.100	77.642	3,333,000
2022-07-26	78.800	79.000	76.000	76.000	74.599	2,455,000
2022-07-25	76.000	80.000	76.000	79.100	77.642	4,290,000
2022-07-22	77.400	78.000	76.000	76.800	75.385	3,035,000
2022-07-21	76.300	77.300	75.100	77.300	75.875	9,352,000
2022-07-20	76.000	77.800	74.500	77.100	75.679	13,413,000
2022-07-19	71.200	78.000	70.400	76.100	74.698	24,801,000
2022-07-18	71.800	72.900	68.900	72.900	71.557	23,884,000
2022-07-15	66.300	69.600	64.600	69.600	68.317	12,153,000
2022-07-14	56.500	63.300	55.500	63.300	62.133	9,655,000
2022-07-13	54.400	57.600	54.300	57.600	56.539	2,681,000
2022-07-12	54.200	55.400	52.000	52.400	51.434	991,000
2022-07-11	57.000	58.700	55.700	56.200	55.164	1,428,000
2022-07-08	56.900	60.700	56.300	58.700	57.618	4,545,000
2022-07-07	51.600	56.200	51.200	56.200	55.164	1,119,000
2022-07-06	52.600	53.300	50.900	51.100	50.158	401,000
2022-07-05	52.000	53.700	50.700	52.600	51.631	434,000
2022-07-04	52.000	53.000	50.700	51.200	50.256	537,000
2022-07-01	57.000	57.500	52.000	52.000	51.042	919,000
2022-06-30	59.600	59.600	56.500	56.600	55.557	397,000
2022-06-29	58.100	59.400	57.500	58.600	57.520	298,000
2022-06-28	59.500	60.500	58.000	58.400	57.324	336,000
2022-06-27	58.100	59.700	58.100	59.400	58.305	376,000
2022-06-24	57.700	59.600	57.500	57.500	56.440	408,000
2022-06-23	58.800	59.800	57.000	57.300	56.244	384,000
2022-06-22	60.000	60.300	56.500	58.800	57.716	667,000
2022-06-21	57.000	60.300	57.000	59.800	58.698	478,000
2022-06-20	62.400	62.600	56.400	56.400	55.361	811,000
2022-06-17	61.200	62.000	60.600	61.600	60.465	392,000
2022-06-16	66.400	66.400	62.000	62.000	60.857	480,000
2022-06-15	65.200	66.400	64.600	65.100	63.900	598,000
2022-06-14	64.200	65.600	62.800	64.900	63.704	525,000
2022-06-13	65.100	66.500	64.600	64.600	63.410	796,000
2022-06-10	66.300	69.800	65.700	67.200	65.962	3,342,000
2022-06-09	64.300	67.800	63.800	66.600	65.373	1,444,000
2022-06-08	67.400	67.400	65.000	65.000	63.802	783,000
2022-06-07	67.900	68.000	64.600	66.500	65.275	2,960,000
2022-06-06	63.100	67.900	62.000	67.900	66.649	3,117,000
2022-06-02	62.500	62.500	61.300	61.800	60.661	134,000
2022-06-01	60.900	62.700	60.900	62.000	60.857	454,000
2022-05-31	62.200	62.200	60.600	60.900	59.778	232,000
2022-05-30	60.800	61.300	59.700	60.500	59.385	275,000
2022-05-27	59.000	59.600	58.200	59.200	58.109	307,000
2022-05-26	58.500	58.900	58.000	58.000	56.931	102,000
2022-05-25	59.100	59.100	58.300	58.500	57.422	116,000
2022-05-24	59.700	59.700	58.200	58.600	57.520	82,000
2022-05-23	59.500	60.400	59.200	59.400	58.305	105,000
2022-05-20	60.300	60.300	59.000	59.300	58.207	97,000
2022-05-19	57.400	59.500	56.700	59.500	58.404	172,000
2022-05-18	59.000	59.500	58.300	59.300	58.207	166,000
2022-05-17	57.800	58.800	56.600	58.800	57.716	267,000
2022-05-16	57.500	57.500	55.300	57.000	55.950	325,000

← NewerPage 18 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.