Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	53.200	54.500	53.200	54.500	53.496	228,000
2022-05-12	54.500	55.600	53.100	53.100	52.121	352,000
2022-05-11	57.000	57.000	55.000	55.100	54.085	170,000
2022-05-10	54.000	56.800	54.000	56.100	55.066	403,000
2022-05-09	62.000	62.000	57.000	57.000	55.950	434,000
2022-05-06	60.300	61.200	59.500	61.200	60.072	177,000
2022-05-05	60.300	61.200	59.900	61.000	59.876	198,000
2022-05-04	58.900	59.300	58.600	59.300	58.207	90,000
2022-05-03	58.200	59.400	57.000	58.800	57.716	472,000
2022-04-29	58.700	59.700	57.900	58.400	57.324	215,000
2022-04-28	58.200	58.600	57.000	58.000	56.931	223,000
2022-04-27	56.100	58.100	56.100	57.800	56.735	419,000
2022-04-26	60.600	61.400	60.100	60.100	58.992	141,000
2022-04-25	62.000	62.000	60.000	60.400	59.287	293,000
2022-04-22	67.000	67.000	62.800	62.800	61.643	384,000
2022-04-21	62.900	63.700	62.500	62.800	61.643	119,000
2022-04-20	61.700	63.800	61.700	63.100	61.937	233,000
2022-04-19	63.000	63.000	61.500	61.500	60.367	121,000
2022-04-18	62.500	63.200	61.800	61.800	60.661	149,000
2022-04-15	64.100	64.100	62.500	62.500	61.348	225,000
2022-04-14	64.600	64.600	63.300	64.100	62.919	155,000
2022-04-13	64.000	64.000	63.300	63.500	62.330	158,000
2022-04-12	65.000	65.000	63.000	63.200	62.035	380,000
2022-04-11	66.900	67.000	64.200	64.700	63.508	417,000
2022-04-08	66.200	67.600	65.800	66.900	65.667	725,000
2022-04-07	67.200	67.300	65.000	65.800	64.587	380,000
2022-04-06	66.500	67.400	66.300	66.800	65.569	440,000
2022-04-01	68.300	68.300	66.200	66.500	65.275	536,000
2022-03-31	66.600	68.400	66.000	68.100	66.845	663,000
2022-03-30	67.000	67.300	66.200	66.600	65.373	390,000
2022-03-29	66.900	67.400	65.700	66.600	65.373	433,000
2022-03-28	66.800	66.900	65.300	66.300	65.078	358,000
2022-03-25	66.400	67.300	65.500	66.400	65.176	758,000
2022-03-24	65.400	65.900	64.400	65.800	64.587	333,000
2022-03-23	65.300	66.700	64.300	65.400	64.195	517,000
2022-03-22	64.600	65.400	63.200	65.200	63.998	327,000
2022-03-21	65.600	65.800	64.000	64.100	62.919	391,000
2022-03-18	63.800	65.200	62.500	65.000	63.802	465,000
2022-03-17	62.100	63.900	62.100	63.300	62.133	597,000
2022-03-16	62.000	62.000	60.200	61.100	59.974	343,000
2022-03-15	61.200	61.200	60.100	60.400	59.287	288,000
2022-03-14	62.100	62.800	61.400	61.800	60.661	170,000
2022-03-11	63.900	63.900	61.800	62.100	60.956	280,000
2022-03-10	64.000	64.800	63.400	63.900	62.722	417,000
2022-03-09	61.300	62.900	61.300	62.600	61.446	518,000
2022-03-08	61.800	63.800	60.500	60.900	59.778	581,000
2022-03-07	66.000	66.000	62.700	63.600	62.428	426,000
2022-03-04	66.100	66.800	66.000	66.200	64.980	188,000
2022-03-03	67.200	67.900	66.700	67.000	65.765	318,000
2022-03-02	66.900	66.900	65.900	66.800	65.569	260,000
2022-03-01	65.600	67.100	65.600	67.100	65.863	240,000
2022-02-25	65.800	66.100	64.100	65.400	64.195	299,000
2022-02-24	66.500	66.600	64.000	64.100	62.919	667,000
2022-02-23	66.100	67.600	66.100	67.600	66.354	317,000
2022-02-22	68.500	68.500	66.200	67.000	65.765	535,000
2022-02-21	68.000	69.000	68.000	68.700	67.434	235,000
2022-02-18	69.100	69.500	68.500	69.400	68.121	237,000
2022-02-17	70.700	70.700	69.200	69.200	67.925	397,000
2022-02-16	70.500	70.500	69.800	70.100	68.808	338,000
2022-02-15	70.000	70.500	69.100	69.100	67.827	391,000

← NewerPage 19 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.