Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 346,101 |
| 2025-10-21 | 103.00 | 104.50 | 100.50 | 103.50 | 103.50 | 434,200 |
| 2025-10-20 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 651,017 |
| 2025-10-17 | 103.50 | 104.00 | 99.900 | 102.00 | 102.00 | 295,287 |
| 2025-10-16 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 304,500 |
| 2025-10-15 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 367,261 |
| 2025-10-14 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 789,615 |
| 2025-10-13 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 809,012 |
| 2025-10-09 | 112.50 | 113.50 | 109.00 | 109.00 | 109.00 | 314,210 |
| 2025-10-08 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 248,500 |
| 2025-10-07 | 109.50 | 113.50 | 107.50 | 113.50 | 113.50 | 717,475 |
| 2025-10-03 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 252,049 |
| 2025-10-02 | 108.00 | 109.00 | 106.50 | 107.50 | 107.50 | 256,083 |
| 2025-10-01 | 105.50 | 108.50 | 105.50 | 108.00 | 108.00 | 363,390 |
| 2025-09-30 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | 562,070 |
| 2025-09-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-09-26 | 111.50 | 111.50 | 106.50 | 107.00 | 107.00 | 1,104,768 |
| 2025-09-25 | 113.50 | 115.00 | 111.00 | 111.50 | 111.50 | 820,206 |
| 2025-09-24 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | 339,134 |
| 2025-09-23 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | 719,025 |
| 2025-09-22 | 116.50 | 117.50 | 114.50 | 114.50 | 114.50 | 578,600 |
| 2025-09-19 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 230,243 |
| 2025-09-18 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 317,297 |
| 2025-09-17 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | 268,001 |
| 2025-09-16 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 273,200 |
| 2025-09-15 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | 560,237 |
| 2025-09-12 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | 486,529 |
| 2025-09-11 | 118.50 | 119.50 | 114.50 | 114.50 | 114.50 | 928,100 |
| 2025-09-10 | 119.00 | 119.00 | 116.00 | 118.50 | 118.50 | 816,331 |
| 2025-09-09 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 409,136 |
| 2025-09-08 | 121.00 | 122.50 | 118.50 | 119.00 | 119.00 | 446,364 |
| 2025-09-05 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 260,150 |
| 2025-09-04 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 611,050 |
| 2025-09-03 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 436,154 |
| 2025-09-02 | 118.00 | 120.00 | 114.50 | 117.00 | 117.00 | 722,550 |
| 2025-09-01 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 769,012 |
| 2025-08-29 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 542,001 |
| 2025-08-28 | 124.50 | 127.00 | 123.50 | 126.00 | 126.00 | 745,462 |
| 2025-08-27 | 124.50 | 126.00 | 123.50 | 124.50 | 124.50 | 575,267 |
| 2025-08-26 | 123.00 | 124.50 | 121.50 | 124.00 | 124.00 | 570,080 |
| 2025-08-25 | 117.00 | 125.50 | 117.00 | 123.50 | 123.50 | 1,573,405 |
| 2025-08-22 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 459,080 |
| 2025-08-21 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 452,767 |
| 2025-08-20 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | 788,650 |
| 2025-08-19 | 124.00 | 124.50 | 120.00 | 120.00 | 120.00 | 626,000 |
| 2025-08-18 | 124.00 | 126.00 | 121.50 | 123.00 | 123.00 | 810,186 |
| 2025-08-15 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 850,309 |
| 2025-08-14 | 130.00 | 131.50 | 126.50 | 127.00 | 127.00 | 1,018,627 |
| 2025-08-13 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,765,444 |
| 2025-08-12 | 131.00 | 132.50 | 125.50 | 127.50 | 127.50 | 3,316,200 |
| 2025-08-11 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 2,836,746 |
| 2025-08-08 | 120.00 | 122.50 | 118.50 | 118.50 | 118.50 | 601,229 |
| 2025-08-07 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | 295,147 |
| 2025-08-06 | 122.00 | 123.50 | 120.50 | 120.50 | 120.50 | 413,080 |
| 2025-08-05 | 123.00 | 127.00 | 123.00 | 123.50 | 123.50 | 845,229 |
| 2025-08-04 | 118.00 | 125.00 | 116.00 | 122.00 | 122.00 | 1,182,320 |
| 2025-08-01 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 678,906 |
| 2025-07-31 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 530,106 |
| 2025-07-30 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | 289,020 |
| 2025-07-29 | 122.00 | 122.00 | 117.50 | 119.00 | 119.00 | 302,021 |
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.