Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 133.00 | 135.00 | 133.00 | 133.50 | 132.40 | 433,005 |
| 2025-04-30 | 138.00 | 139.00 | 130.50 | 130.50 | 129.43 | 778,632 |
| 2025-04-29 | 134.00 | 136.00 | 132.50 | 136.00 | 134.88 | 642,200 |
| 2025-04-28 | 129.50 | 132.50 | 129.50 | 132.50 | 131.41 | 395,242 |
| 2025-04-25 | 132.50 | 132.50 | 129.00 | 130.00 | 128.93 | 623,604 |
| 2025-04-24 | 131.00 | 133.00 | 127.00 | 127.00 | 125.95 | 793,004 |
| 2025-04-23 | 126.00 | 128.50 | 125.50 | 127.00 | 125.95 | 619,001 |
| 2025-04-22 | 119.50 | 125.50 | 118.50 | 120.00 | 119.01 | 791,002 |
| 2025-04-21 | 129.50 | 131.50 | 121.50 | 122.50 | 121.49 | 613,008 |
| 2025-04-18 | 133.50 | 135.00 | 129.50 | 130.00 | 128.93 | 513,081 |
| 2025-04-17 | 132.00 | 136.00 | 129.00 | 133.50 | 132.40 | 676,108 |
| 2025-04-16 | 137.50 | 140.00 | 133.50 | 133.50 | 132.40 | 992,173 |
| 2025-04-15 | 133.50 | 141.00 | 131.00 | 139.00 | 137.86 | 2,968,780 |
| 2025-04-14 | 126.00 | 128.50 | 123.50 | 128.50 | 127.44 | 2,018,033 |
| 2025-04-11 | 114.00 | 118.50 | 114.00 | 117.00 | 116.04 | 2,792,010 |
| 2025-04-10 | 126.00 | 129.50 | 125.50 | 126.50 | 125.46 | 5,933,415 |
| 2025-04-09 | 118.00 | 118.00 | 118.00 | 118.00 | 117.03 | 415,119 |
| 2025-04-08 | 131.00 | 131.00 | 131.00 | 131.00 | 129.92 | 496,228 |
| 2025-04-07 | 145.50 | 145.50 | 145.50 | 145.50 | 144.30 | 117,170 |
| 2025-04-02 | 159.00 | 162.50 | 156.00 | 161.50 | 160.17 | 960,085 |
| 2025-04-01 | 149.50 | 161.50 | 145.00 | 157.50 | 156.20 | 2,150,534 |
| 2025-03-31 | 150.00 | 155.00 | 149.50 | 149.50 | 148.27 | 2,385,625 |
| 2025-03-28 | 180.50 | 181.00 | 165.00 | 166.00 | 164.63 | 1,576,204 |
| 2025-03-27 | 180.50 | 180.50 | 178.00 | 180.50 | 179.01 | 283,094 |
| 2025-03-26 | 180.00 | 185.00 | 180.00 | 181.50 | 180.01 | 420,095 |
| 2025-03-25 | 182.00 | 182.50 | 177.50 | 179.00 | 177.53 | 440,012 |
| 2025-03-24 | 183.50 | 185.50 | 180.00 | 180.00 | 178.52 | 312,018 |
| 2025-03-21 | 185.50 | 186.00 | 182.00 | 184.00 | 182.49 | 226,000 |
| 2025-03-20 | 188.00 | 188.50 | 184.50 | 186.00 | 184.47 | 273,005 |
| 2025-03-19 | 188.50 | 188.50 | 184.00 | 184.50 | 182.98 | 239,509 |
| 2025-03-18 | 189.00 | 191.00 | 186.50 | 187.50 | 185.96 | 237,062 |
| 2025-03-17 | 186.00 | 189.00 | 185.00 | 186.50 | 184.97 | 305,018 |
| 2025-03-14 | 184.00 | 185.00 | 177.50 | 183.50 | 181.99 | 998,197 |
| 2025-03-13 | 193.00 | 194.00 | 185.50 | 185.50 | 183.97 | 457,352 |
| 2025-03-12 | 194.00 | 194.50 | 190.00 | 190.50 | 188.93 | 719,120 |
| 2025-03-11 | 190.00 | 192.50 | 184.00 | 192.50 | 190.92 | 1,089,850 |
| 2025-03-10 | 198.50 | 200.50 | 196.50 | 196.50 | 194.88 | 296,192 |
| 2025-03-07 | 201.00 | 202.50 | 198.00 | 199.00 | 197.36 | 429,126 |
| 2025-03-06 | 206.50 | 208.00 | 201.50 | 202.00 | 200.34 | 306,477 |
| 2025-03-05 | 205.00 | 207.50 | 204.00 | 206.00 | 204.30 | 251,000 |
| 2025-03-04 | 204.00 | 207.50 | 200.00 | 206.00 | 204.30 | 460,047 |
| 2025-03-03 | 210.00 | 210.00 | 203.00 | 205.50 | 203.81 | 522,274 |
| 2025-02-27 | 215.50 | 219.00 | 211.00 | 211.50 | 209.76 | 623,850 |
| 2025-02-26 | 213.50 | 216.50 | 213.00 | 214.00 | 212.24 | 386,005 |
| 2025-02-25 | 214.50 | 215.00 | 212.50 | 213.50 | 211.74 | 442,420 |
| 2025-02-24 | 216.00 | 218.50 | 214.50 | 215.00 | 213.23 | 516,180 |
| 2025-02-21 | 218.00 | 218.50 | 216.50 | 216.50 | 214.72 | 323,250 |
| 2025-02-20 | 221.50 | 221.50 | 217.00 | 218.00 | 216.21 | 628,255 |
| 2025-02-19 | 218.00 | 223.50 | 217.00 | 221.50 | 219.68 | 1,167,352 |
| 2025-02-18 | 213.50 | 219.00 | 213.50 | 215.50 | 213.73 | 496,102 |
| 2025-02-17 | 216.00 | 220.00 | 213.50 | 214.00 | 212.24 | 674,230 |
| 2025-02-14 | 216.00 | 216.50 | 213.00 | 213.50 | 211.74 | 448,105 |
| 2025-02-13 | 219.00 | 222.00 | 215.50 | 216.50 | 214.72 | 638,526 |
| 2025-02-12 | 219.50 | 225.00 | 217.00 | 217.00 | 215.21 | 1,664,010 |
| 2025-02-11 | 217.50 | 223.00 | 216.00 | 216.00 | 214.22 | 1,974,586 |
| 2025-02-10 | 209.50 | 222.50 | 209.50 | 214.50 | 212.73 | 1,950,205 |
| 2025-02-07 | 210.00 | 213.00 | 208.00 | 208.50 | 206.78 | 453,350 |
| 2025-02-06 | 212.00 | 215.00 | 208.50 | 210.00 | 208.27 | 881,142 |
| 2025-02-05 | 196.00 | 209.00 | 196.00 | 209.00 | 207.28 | 1,133,433 |
| 2025-02-04 | 198.00 | 198.00 | 193.00 | 196.00 | 194.39 | 387,750 |
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.