Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	101.00	110.00	101.00	110.00	110.00	2,003,286
2026-01-15	101.50	101.50	99.400	100.00	100.00	559,388
2026-01-14	101.00	103.00	99.200	101.50	101.50	892,526
2026-01-13	107.00	108.00	99.000	101.00	101.00	3,636,237
2026-01-12	94.300	103.00	94.300	103.00	103.00	1,970,509
2026-01-09	92.400	95.400	89.400	94.000	94.000	620,010
2026-01-08	94.900	94.900	91.000	91.800	91.800	679,300
2026-01-07	93.700	94.500	93.000	94.100	94.100	317,007
2026-01-06	92.900	94.100	92.000	93.700	93.700	505,027
2026-01-05	95.100	96.800	92.500	92.800	92.800	1,036,200
2026-01-02	93.200	94.200	92.700	93.100	93.100	326,601
2025-12-31	95.900	96.600	92.900	93.200	93.200	574,011
2025-12-30	94.200	96.600	91.800	96.500	96.500	551,532
2025-12-29	91.900	96.600	91.800	94.200	94.200	659,327
2025-12-26	92.400	92.700	90.500	92.300	92.300	442,027
2025-12-24	92.400	93.000	91.700	92.300	92.300	213,027
2025-12-23	94.500	94.500	91.300	91.600	91.600	436,567
2025-12-22	93.700	96.100	92.900	93.300	93.300	518,000
2025-12-19	91.400	92.400	90.900	92.400	92.400	228,060
2025-12-18	91.800	91.800	90.400	90.800	90.800	254,257
2025-12-17	91.400	94.000	91.300	92.200	92.200	415,001
2025-12-16	91.300	91.900	89.100	90.200	90.200	488,007
2025-12-15	92.000	92.500	90.100	91.800	91.800	284,103
2025-12-12	92.000	96.000	91.100	92.900	92.900	641,010
2025-12-11	90.800	93.000	89.800	91.100	91.100	376,541
2025-12-10	91.800	93.000	90.000	90.100	90.100	341,134
2025-12-09	91.700	92.000	90.600	91.800	91.800	162,054
2025-12-08	91.800	91.800	89.800	90.800	90.800	240,022
2025-12-05	94.700	94.700	89.200	90.900	90.900	430,016
2025-12-04	93.700	96.300	93.500	93.500	93.500	341,475
2025-12-03	92.100	93.800	92.100	92.900	92.900	215,322
2025-12-02	91.900	92.000	90.600	91.700	91.700	176,099
2025-12-01	93.500	93.500	90.800	90.800	90.800	145,010
2025-11-28	92.500	93.900	91.900	92.500	92.500	188,100
2025-11-27	92.100	93.400	91.100	92.800	92.800	250,239
2025-11-26	89.700	92.900	89.700	91.400	91.400	394,155
2025-11-25	89.800	92.000	88.900	89.800	89.800	297,320
2025-11-24	89.600	89.800	88.400	89.700	89.700	350,557
2025-11-21	89.400	89.500	87.000	87.500	87.500	409,389
2025-11-20	89.000	91.300	89.000	90.400	90.400	356,263
2025-11-19	89.700	91.300	86.700	87.600	87.600	662,002
2025-11-18	92.500	93.500	89.600	90.400	90.400	724,214
2025-11-17	95.400	95.700	92.300	92.500	92.500	664,297
2025-11-14	97.600	98.500	95.000	95.500	95.500	495,585
2025-11-13	102.50	102.50	99.600	99.600	99.600	266,854
2025-11-12	104.50	104.50	100.00	100.00	100.00	290,500
2025-11-11	102.00	105.50	101.50	103.00	103.00	825,460
2025-11-10	95.100	100.50	95.100	100.50	100.50	596,096
2025-11-07	95.000	96.800	94.900	95.100	95.100	270,014
2025-11-06	95.500	97.300	91.800	96.600	96.600	861,276
2025-11-05	95.000	97.200	94.200	95.500	95.500	608,099
2025-11-04	102.50	102.50	96.700	97.200	97.200	845,100
2025-11-03	99.000	105.00	98.000	102.50	102.50	865,652
2025-10-31	97.000	101.50	97.000	98.600	98.600	776,000
2025-10-30	100.50	102.00	96.600	96.700	96.700	1,114,003
2025-10-29	101.00	102.50	100.00	100.00	100.00	400,240
2025-10-28	102.50	102.50	100.00	100.50	100.50	438,193
2025-10-27	103.00	104.00	101.50	102.00	102.00	306,438
2025-10-23	103.50	103.50	102.00	102.00	102.00	236,120
2025-10-22	103.00	104.50	101.50	103.50	103.50	346,101

← NewerPage 4 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.