Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 149.50 | 154.00 | 146.00 | 151.50 | 151.50 | 1,765,564 |
| 2026-07-20 | 156.00 | 156.50 | 144.50 | 148.50 | 148.50 | 2,492,402 |
| 2026-07-17 | 161.00 | 165.00 | 155.00 | 156.00 | 156.00 | 3,168,237 |
| 2026-07-16 | 168.00 | 181.00 | 164.00 | 169.50 | 169.50 | 4,979,481 |
| 2026-07-15 | 176.00 | 177.50 | 169.00 | 171.00 | 171.00 | 2,376,750 |
| 2026-07-14 | 187.50 | 189.50 | 170.00 | 172.00 | 172.00 | 6,375,480 |
| 2026-07-13 | 187.50 | 198.00 | 185.00 | 188.50 | 188.50 | 12,038,448 |
| 2026-07-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-09 | 169.50 | 184.50 | 166.50 | 180.00 | 180.00 | 6,557,983 |
| 2026-07-08 | 162.50 | 168.00 | 158.00 | 168.00 | 168.00 | 2,348,931 |
| 2026-07-07 | 170.50 | 171.00 | 160.00 | 161.50 | 161.50 | 2,848,366 |
| 2026-07-06 | 186.50 | 191.00 | 168.50 | 169.50 | 169.50 | 4,917,606 |
| 2026-07-03 | 185.50 | 193.00 | 185.50 | 187.00 | 187.00 | 2,288,450 |
| 2026-07-02 | 185.00 | 191.00 | 183.50 | 187.50 | 187.50 | 2,137,269 |
| 2026-07-01 | 193.00 | 197.50 | 184.00 | 188.50 | 188.50 | 4,639,063 |
| 2026-06-30 | 182.50 | 189.00 | 177.50 | 189.00 | 189.00 | 5,219,799 |
| 2026-06-29 | 187.00 | 191.50 | 179.00 | 182.50 | 182.50 | 4,301,320 |
| 2026-06-26 | 206.50 | 209.50 | 190.00 | 190.00 | 190.00 | 8,784,149 |
| 2026-06-25 | 196.00 | 211.00 | 190.00 | 211.00 | 211.00 | 14,766,844 |
| 2026-06-24 | 182.00 | 197.50 | 182.00 | 192.00 | 192.00 | 5,388,158 |
| 2026-06-23 | 206.50 | 206.50 | 184.50 | 186.00 | 186.00 | 6,798,995 |
| 2026-06-22 | 211.00 | 211.00 | 201.50 | 205.00 | 205.00 | 6,659,933 |
| 2026-06-18 | 206.00 | 218.00 | 203.50 | 211.00 | 211.00 | 14,058,771 |
| 2026-06-17 | 197.00 | 213.00 | 196.00 | 207.50 | 207.50 | 22,044,265 |
| 2026-06-16 | 184.50 | 194.00 | 178.00 | 194.00 | 194.00 | 14,365,843 |
| 2026-06-15 | 161.50 | 176.50 | 161.50 | 176.50 | 176.50 | 6,849,378 |
| 2026-06-12 | 168.50 | 175.50 | 160.00 | 160.50 | 160.50 | 11,837,775 |
| 2026-06-11 | 166.00 | 172.00 | 160.00 | 164.00 | 164.00 | 15,751,244 |
| 2026-06-10 | 168.00 | 171.00 | 160.00 | 171.00 | 171.00 | 9,917,227 |
| 2026-06-09 | 143.00 | 155.50 | 142.50 | 155.50 | 155.50 | 2,540,760 |
| 2026-06-08 | 133.50 | 145.00 | 133.50 | 141.50 | 141.50 | 4,364,933 |
| 2026-06-05 | 152.00 | 157.50 | 145.50 | 148.00 | 148.00 | 16,168,476 |
| 2026-06-04 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | 1,820,659 |
| 2026-06-03 | 118.50 | 131.00 | 118.50 | 131.00 | 131.00 | 3,485,027 |
| 2026-06-02 | 127.00 | 127.50 | 117.50 | 119.50 | 119.50 | 2,647,100 |
| 2026-06-01 | 113.00 | 121.00 | 112.50 | 121.00 | 121.00 | 3,267,757 |
| 2026-05-29 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 620,398 |
| 2026-05-28 | 112.50 | 115.00 | 109.50 | 110.50 | 110.50 | 902,257 |
| 2026-05-27 | 116.00 | 117.50 | 111.50 | 112.50 | 112.50 | 1,258,109 |
| 2026-05-26 | 117.00 | 117.50 | 115.00 | 115.00 | 115.00 | 893,921 |
| 2026-05-25 | 121.00 | 121.50 | 116.00 | 117.00 | 117.00 | 2,715,596 |
| 2026-05-22 | 120.00 | 120.50 | 118.00 | 120.00 | 120.00 | 1,814,766 |
| 2026-05-21 | 116.50 | 122.50 | 116.00 | 121.00 | 121.00 | 2,824,090 |
| 2026-05-20 | 116.00 | 121.50 | 113.00 | 113.50 | 113.50 | 3,492,769 |
| 2026-05-19 | 115.00 | 126.50 | 115.00 | 118.50 | 118.50 | 7,298,223 |
| 2026-05-18 | 111.50 | 118.50 | 108.50 | 115.00 | 115.00 | 2,102,256 |
| 2026-05-15 | 113.00 | 120.00 | 111.50 | 112.50 | 112.50 | 6,546,307 |
| 2026-05-14 | 104.00 | 111.50 | 104.00 | 111.50 | 111.50 | 2,996,422 |
| 2026-05-13 | 104.00 | 104.00 | 100.50 | 101.50 | 101.50 | 575,054 |
| 2026-05-12 | 103.50 | 106.00 | 100.00 | 104.50 | 104.50 | 1,053,615 |
| 2026-05-11 | 105.00 | 108.50 | 102.00 | 102.00 | 102.00 | 1,691,016 |
| 2026-05-08 | 108.00 | 109.00 | 104.00 | 104.50 | 104.50 | 968,241 |
| 2026-05-07 | 107.50 | 111.00 | 106.50 | 108.00 | 108.00 | 716,382 |
| 2026-05-06 | 111.50 | 111.50 | 106.50 | 107.50 | 107.50 | 691,081 |
| 2026-05-05 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 585,490 |
| 2026-05-04 | 107.50 | 110.00 | 107.50 | 108.00 | 108.00 | 672,018 |
| 2026-04-30 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | 488,102 |
| 2026-04-29 | 108.00 | 108.00 | 105.50 | 106.50 | 106.50 | 419,073 |
| 2026-04-28 | 109.06 | 109.55 | 106.57 | 107.56 | 107.56 | 451,287 |
| 2026-04-27 | 108.06 | 111.55 | 104.08 | 109.06 | 109.06 | 773,276 |
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.