Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	70.200	70.500	68.500	68.700	67.434	549,000
2022-02-11	71.000	71.800	70.700	71.200	69.888	232,000
2022-02-10	72.700	72.700	71.200	71.200	69.888	316,000
2022-02-09	72.500	72.600	71.300	72.000	70.673	406,000
2022-02-08	70.000	72.800	69.800	71.700	70.379	762,000
2022-02-07	69.300	69.500	68.000	69.100	67.827	303,000
2022-01-26	69.000	69.300	68.200	68.500	67.238	341,000
2022-01-25	69.900	70.000	68.500	68.500	67.238	341,000
2022-01-24	68.300	69.800	68.000	69.300	68.023	599,000
2022-01-21	70.700	71.000	70.000	70.200	68.906	451,000
2022-01-20	71.500	71.800	70.300	71.400	70.084	319,000
2022-01-19	70.200	71.500	70.200	71.000	69.692	451,000
2022-01-18	73.100	73.300	71.100	71.100	69.790	657,000
2022-01-17	70.200	72.100	69.700	72.100	70.771	878,000
2022-01-14	73.000	73.900	69.400	70.600	69.299	3,160,000
2022-01-13	76.900	76.900	75.400	75.600	74.207	744,000
2022-01-12	77.500	77.500	74.900	75.500	74.109	944,000
2022-01-11	77.900	78.900	76.100	76.100	74.698	1,176,000
2022-01-10	77.000	78.000	76.100	77.200	75.777	908,000
2022-01-07	82.000	82.000	75.000	76.300	74.894	2,799,000
2022-01-06	80.100	82.000	79.700	80.300	78.820	1,278,000
2022-01-05	84.000	84.000	80.400	80.400	78.918	2,058,000
2022-01-04	82.700	84.900	82.200	83.400	81.863	4,831,000
2022-01-03	80.900	82.500	80.100	81.900	80.391	1,698,000
2021-12-30	81.100	81.900	79.800	79.800	78.329	1,223,000
2021-12-29	81.600	82.200	80.400	80.500	79.017	1,100,000
2021-12-28	81.400	83.900	81.300	81.600	80.096	2,880,000
2021-12-27	80.100	81.500	80.100	80.200	78.722	1,119,000
2021-12-24	81.400	82.600	79.700	80.100	78.624	2,236,000
2021-12-23	82.100	83.900	81.400	82.000	80.489	4,257,000
2021-12-22	85.500	87.000	81.500	83.300	81.765	9,454,000
2021-12-21	83.800	89.400	83.700	84.300	82.746	25,776,000
2021-12-20	81.500	83.900	80.400	83.000	81.470	8,618,000
2021-12-17	76.200	84.000	74.600	80.200	78.722	12,883,000
2021-12-16	75.000	77.200	73.500	77.000	75.581	1,522,000
2021-12-15	73.800	74.900	73.600	74.000	72.636	354,000
2021-12-14	77.500	77.500	73.100	73.600	72.244	1,013,000
2021-12-13	76.000	78.200	75.300	76.700	75.287	1,202,000
2021-12-10	76.100	76.300	73.800	75.200	73.814	608,000
2021-12-09	74.800	75.800	73.600	75.000	73.618	1,211,000
2021-12-08	75.400	75.400	73.200	73.600	72.244	818,000
2021-12-07	73.300	74.400	72.500	73.000	71.655	867,000
2021-12-06	72.900	73.400	72.000	72.300	70.968	511,000
2021-12-03	72.200	73.800	72.000	72.000	70.673	734,000
2021-12-02	74.000	74.300	70.900	71.200	69.888	1,691,000
2021-12-01	72.800	73.600	72.300	73.600	72.244	743,000
2021-11-30	73.300	75.900	73.300	74.000	72.636	2,369,000
2021-11-29	72.000	74.100	71.000	72.900	71.557	1,784,000
2021-11-26	77.200	78.800	74.300	75.200	73.814	1,853,000
2021-11-25	77.800	82.600	77.400	78.100	76.661	3,329,000
2021-11-24	78.800	79.600	76.100	77.100	75.679	2,354,000
2021-11-23	82.900	82.900	77.200	78.200	76.759	5,048,000
2021-11-22	85.300	86.900	83.300	84.200	82.648	21,058,000
2021-11-19	76.800	83.200	76.800	83.200	81.667	8,087,000
2021-11-18	75.800	79.000	75.200	75.700	74.305	5,834,000
2021-11-17	72.400	76.500	71.700	75.100	73.716	3,176,000
2021-11-16	74.800	75.400	72.000	72.400	71.066	1,940,000
2021-11-15	71.100	77.000	70.800	74.800	73.422	5,467,000
2021-11-12	69.300	72.800	69.100	70.000	68.710	2,475,000
2021-11-11	69.600	70.200	68.700	68.800	67.532	630,000

← NewerPage 20 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.