Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 122.50 | 125.00 | 121.00 | 121.00 | 121.00 | 488,000 |
| 2025-07-25 | 122.50 | 124.50 | 120.50 | 120.50 | 120.50 | 209,046 |
| 2025-07-24 | 121.50 | 124.00 | 121.00 | 123.00 | 123.00 | 291,147 |
| 2025-07-23 | 120.50 | 124.00 | 120.00 | 121.50 | 120.50 | 284,152 |
| 2025-07-22 | 123.50 | 125.50 | 119.50 | 120.00 | 119.01 | 372,123 |
| 2025-07-21 | 125.00 | 126.00 | 123.50 | 124.50 | 123.48 | 247,005 |
| 2025-07-18 | 125.00 | 126.00 | 124.00 | 125.00 | 123.97 | 462,292 |
| 2025-07-17 | 122.50 | 124.00 | 121.00 | 124.00 | 122.98 | 479,597 |
| 2025-07-16 | 118.50 | 122.00 | 118.50 | 121.00 | 120.00 | 405,193 |
| 2025-07-15 | 117.50 | 120.00 | 117.50 | 118.50 | 117.52 | 359,400 |
| 2025-07-14 | 119.50 | 119.50 | 116.00 | 116.50 | 115.54 | 337,111 |
| 2025-07-11 | 116.50 | 119.50 | 116.00 | 119.50 | 118.52 | 311,002 |
| 2025-07-10 | 119.50 | 120.50 | 117.50 | 117.50 | 116.53 | 284,067 |
| 2025-07-09 | 117.00 | 120.50 | 116.50 | 119.50 | 118.52 | 373,137 |
| 2025-07-08 | 118.00 | 118.00 | 115.00 | 116.50 | 115.54 | 397,200 |
| 2025-07-07 | 122.00 | 122.00 | 117.50 | 118.50 | 117.52 | 460,166 |
| 2025-07-04 | 124.50 | 124.50 | 121.00 | 122.00 | 121.00 | 446,149 |
| 2025-07-03 | 124.50 | 125.50 | 123.50 | 123.50 | 122.48 | 654,075 |
| 2025-07-02 | 125.00 | 126.50 | 124.50 | 125.50 | 124.47 | 260,020 |
| 2025-07-01 | 125.50 | 127.50 | 124.00 | 125.00 | 123.97 | 453,875 |
| 2025-06-30 | 128.50 | 128.50 | 125.00 | 125.50 | 124.47 | 514,160 |
| 2025-06-27 | 134.00 | 136.50 | 126.00 | 128.50 | 127.44 | 2,823,330 |
| 2025-06-26 | 124.50 | 136.00 | 124.50 | 132.00 | 130.91 | 2,988,123 |
| 2025-06-25 | 126.00 | 127.50 | 124.00 | 124.00 | 122.98 | 452,107 |
| 2025-06-24 | 124.00 | 128.50 | 124.00 | 124.50 | 123.48 | 693,067 |
| 2025-06-23 | 122.50 | 122.50 | 119.00 | 121.50 | 120.50 | 873,346 |
| 2025-06-20 | 127.00 | 127.00 | 123.00 | 124.50 | 123.48 | 801,152 |
| 2025-06-19 | 131.50 | 132.00 | 126.00 | 126.50 | 125.46 | 998,409 |
| 2025-06-18 | 130.50 | 132.00 | 128.50 | 132.00 | 130.91 | 530,229 |
| 2025-06-17 | 133.50 | 134.50 | 130.00 | 130.50 | 129.43 | 866,272 |
| 2025-06-16 | 135.00 | 135.50 | 130.50 | 131.50 | 130.42 | 1,306,200 |
| 2025-06-13 | 141.00 | 145.00 | 135.00 | 137.50 | 136.37 | 6,593,205 |
| 2025-06-12 | 133.00 | 142.00 | 130.00 | 142.00 | 140.83 | 3,970,027 |
| 2025-06-11 | 129.50 | 133.00 | 128.00 | 129.50 | 128.43 | 788,561 |
| 2025-06-10 | 127.00 | 128.50 | 124.50 | 127.00 | 125.95 | 438,127 |
| 2025-06-09 | 129.00 | 130.00 | 125.50 | 126.50 | 125.46 | 263,055 |
| 2025-06-06 | 127.50 | 128.50 | 124.00 | 128.50 | 127.44 | 316,170 |
| 2025-06-05 | 127.00 | 131.00 | 126.00 | 127.50 | 126.45 | 646,101 |
| 2025-06-04 | 122.50 | 126.50 | 122.50 | 126.50 | 125.46 | 431,800 |
| 2025-06-03 | 122.50 | 124.50 | 122.00 | 122.00 | 121.00 | 197,215 |
| 2025-06-02 | 125.50 | 125.50 | 122.00 | 123.00 | 121.99 | 327,800 |
| 2025-05-29 | 128.00 | 130.00 | 126.50 | 127.00 | 125.95 | 279,001 |
| 2025-05-28 | 128.00 | 129.50 | 125.50 | 126.50 | 125.46 | 261,000 |
| 2025-05-27 | 129.50 | 129.50 | 124.50 | 126.00 | 124.96 | 387,100 |
| 2025-05-26 | 130.00 | 131.00 | 128.00 | 129.00 | 127.94 | 208,230 |
| 2025-05-23 | 131.00 | 131.00 | 128.50 | 129.00 | 127.94 | 100,005 |
| 2025-05-22 | 130.50 | 130.50 | 128.00 | 130.00 | 128.93 | 281,101 |
| 2025-05-21 | 130.00 | 133.00 | 130.00 | 131.00 | 129.92 | 305,000 |
| 2025-05-20 | 132.00 | 134.00 | 129.00 | 129.50 | 128.43 | 467,100 |
| 2025-05-19 | 134.00 | 134.00 | 128.50 | 129.00 | 127.94 | 632,014 |
| 2025-05-16 | 133.00 | 135.50 | 132.50 | 134.00 | 132.90 | 348,287 |
| 2025-05-15 | 138.00 | 139.00 | 132.50 | 133.00 | 131.91 | 858,884 |
| 2025-05-14 | 137.50 | 139.00 | 136.00 | 138.00 | 136.86 | 574,801 |
| 2025-05-13 | 141.50 | 142.00 | 134.50 | 135.00 | 133.89 | 1,169,566 |
| 2025-05-12 | 133.00 | 137.50 | 133.00 | 136.50 | 135.38 | 1,001,631 |
| 2025-05-09 | 128.50 | 131.50 | 124.50 | 131.00 | 129.92 | 589,480 |
| 2025-05-08 | 125.00 | 127.00 | 125.00 | 126.50 | 125.46 | 320,600 |
| 2025-05-07 | 125.00 | 126.00 | 122.00 | 124.00 | 122.98 | 245,010 |
| 2025-05-06 | 123.00 | 126.50 | 123.00 | 126.00 | 124.96 | 358,350 |
| 2025-05-05 | 134.00 | 134.00 | 122.00 | 124.50 | 123.48 | 950,845 |
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.