Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 193.00 | 198.00 | 192.50 | 195.50 | 193.89 | 413,201 |
| 2025-01-22 | 200.00 | 203.00 | 200.00 | 200.50 | 198.85 | 451,000 |
| 2025-01-21 | 202.50 | 206.00 | 198.50 | 198.50 | 196.87 | 889,000 |
| 2025-01-20 | 195.00 | 201.00 | 194.00 | 201.00 | 199.35 | 388,000 |
| 2025-01-17 | 196.50 | 197.00 | 192.00 | 195.00 | 193.40 | 841,000 |
| 2025-01-16 | 196.50 | 197.50 | 195.00 | 195.50 | 193.89 | 312,000 |
| 2025-01-15 | 195.00 | 197.00 | 191.50 | 194.00 | 192.40 | 494,000 |
| 2025-01-14 | 192.50 | 196.50 | 192.00 | 195.50 | 193.89 | 627,000 |
| 2025-01-13 | 198.00 | 198.00 | 191.00 | 194.00 | 192.40 | 1,129,000 |
| 2025-01-10 | 205.00 | 211.50 | 199.00 | 199.00 | 197.36 | 2,591,000 |
| 2025-01-09 | 206.00 | 206.00 | 196.50 | 197.50 | 195.87 | 902,000 |
| 2025-01-08 | 204.00 | 204.00 | 201.00 | 203.50 | 201.83 | 280,000 |
| 2025-01-07 | 204.00 | 207.00 | 202.50 | 202.50 | 200.83 | 389,000 |
| 2025-01-06 | 203.00 | 206.00 | 202.50 | 202.50 | 200.83 | 400,000 |
| 2025-01-03 | 204.00 | 205.50 | 201.50 | 201.50 | 199.84 | 511,000 |
| 2025-01-02 | 209.50 | 211.50 | 203.00 | 203.00 | 201.33 | 1,067,000 |
| 2024-12-31 | 211.50 | 215.50 | 209.00 | 210.50 | 208.77 | 964,000 |
| 2024-12-30 | 221.50 | 223.50 | 211.00 | 211.00 | 209.26 | 1,444,000 |
| 2024-12-27 | 232.00 | 236.00 | 218.50 | 221.00 | 219.18 | 3,210,000 |
| 2024-12-26 | 230.00 | 240.00 | 223.50 | 228.50 | 226.62 | 6,041,000 |
| 2024-12-25 | 211.00 | 224.00 | 209.50 | 223.00 | 221.16 | 2,084,000 |
| 2024-12-24 | 212.00 | 214.00 | 206.50 | 209.50 | 207.78 | 616,000 |
| 2024-12-23 | 211.00 | 214.00 | 208.00 | 208.00 | 206.29 | 569,000 |
| 2024-12-20 | 217.50 | 218.50 | 209.00 | 209.00 | 207.28 | 1,406,000 |
| 2024-12-19 | 214.00 | 225.00 | 212.50 | 219.00 | 217.20 | 4,196,000 |
| 2024-12-18 | 197.50 | 217.50 | 196.00 | 217.50 | 215.71 | 2,530,000 |
| 2024-12-17 | 195.00 | 203.00 | 194.00 | 198.00 | 196.37 | 719,000 |
| 2024-12-16 | 201.00 | 205.00 | 191.00 | 192.00 | 190.42 | 782,000 |
| 2024-12-13 | 200.50 | 203.50 | 199.50 | 200.50 | 198.85 | 261,000 |
| 2024-12-12 | 202.00 | 206.00 | 201.50 | 201.50 | 199.84 | 242,000 |
| 2024-12-11 | 200.50 | 202.00 | 199.00 | 201.00 | 199.35 | 282,000 |
| 2024-12-10 | 200.50 | 204.00 | 200.00 | 200.50 | 198.85 | 309,000 |
| 2024-12-09 | 204.00 | 206.50 | 202.00 | 202.50 | 200.83 | 294,000 |
| 2024-12-06 | 209.00 | 210.00 | 204.50 | 204.50 | 202.82 | 375,000 |
| 2024-12-05 | 211.50 | 213.50 | 209.00 | 209.00 | 207.28 | 275,000 |
| 2024-12-04 | 209.00 | 211.00 | 209.00 | 210.50 | 208.77 | 346,000 |
| 2024-12-03 | 210.50 | 212.50 | 208.00 | 208.50 | 206.78 | 344,000 |
| 2024-12-02 | 206.00 | 212.00 | 206.00 | 208.00 | 206.29 | 533,000 |
| 2024-11-29 | 199.00 | 205.50 | 197.50 | 205.00 | 203.31 | 307,000 |
| 2024-11-28 | 202.00 | 203.50 | 197.00 | 199.50 | 197.86 | 692,000 |
| 2024-11-27 | 207.50 | 208.50 | 202.00 | 202.50 | 200.83 | 491,000 |
| 2024-11-26 | 211.00 | 212.50 | 207.00 | 207.00 | 205.30 | 428,000 |
| 2024-11-25 | 209.00 | 210.00 | 207.00 | 210.00 | 208.27 | 294,000 |
| 2024-11-22 | 210.50 | 212.00 | 207.00 | 207.00 | 205.30 | 241,000 |
| 2024-11-21 | 209.00 | 210.50 | 205.50 | 207.00 | 205.30 | 343,000 |
| 2024-11-20 | 209.00 | 214.50 | 209.00 | 209.00 | 207.28 | 637,303 |
| 2024-11-19 | 201.50 | 209.00 | 201.50 | 209.00 | 207.28 | 340,000 |
| 2024-11-18 | 203.00 | 203.00 | 200.00 | 200.00 | 198.35 | 465,000 |
| 2024-11-15 | 203.00 | 207.00 | 201.50 | 203.00 | 201.33 | 454,000 |
| 2024-11-14 | 208.50 | 210.00 | 201.00 | 203.00 | 201.33 | 809,000 |
| 2024-11-13 | 209.50 | 213.50 | 207.50 | 208.00 | 206.29 | 640,000 |
| 2024-11-12 | 213.00 | 213.00 | 206.50 | 207.50 | 205.79 | 659,000 |
| 2024-11-11 | 211.50 | 213.50 | 205.00 | 213.00 | 211.25 | 1,003,000 |
| 2024-11-08 | 227.00 | 227.00 | 207.00 | 208.00 | 206.29 | 4,185,000 |
| 2024-11-07 | 228.50 | 230.50 | 226.00 | 226.00 | 224.14 | 431,000 |
| 2024-11-06 | 230.00 | 232.00 | 226.50 | 226.50 | 224.64 | 419,000 |
| 2024-11-05 | 227.00 | 229.00 | 226.00 | 227.00 | 225.13 | 297,000 |
| 2024-11-04 | 225.50 | 229.00 | 223.00 | 228.50 | 226.62 | 741,000 |
| 2024-11-01 | 219.00 | 225.50 | 217.50 | 225.50 | 223.64 | 582,000 |
| 2024-10-30 | 227.50 | 231.50 | 216.00 | 222.50 | 220.67 | 1,282,000 |
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.