Ability Opto-Electronics Technology Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.