Ability Opto-Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 229.00 | 230.50 | 227.00 | 227.50 | 225.63 | 713,000 |
| 2024-10-28 | 238.00 | 238.00 | 230.50 | 230.50 | 228.60 | 1,194,000 |
| 2024-10-25 | 244.00 | 247.50 | 238.50 | 238.50 | 236.54 | 958,000 |
| 2024-10-24 | 246.50 | 247.00 | 240.00 | 241.00 | 239.02 | 1,228,000 |
| 2024-10-23 | 248.00 | 253.00 | 244.50 | 245.00 | 242.98 | 2,408,000 |
| 2024-10-22 | 240.50 | 252.00 | 237.00 | 246.50 | 244.47 | 3,882,000 |
| 2024-10-21 | 233.00 | 239.00 | 232.50 | 238.50 | 236.54 | 754,000 |
| 2024-10-18 | 239.00 | 239.00 | 231.50 | 232.50 | 230.59 | 1,084,000 |
| 2024-10-17 | 236.00 | 238.50 | 234.00 | 238.00 | 236.04 | 655,000 |
| 2024-10-16 | 232.50 | 243.00 | 232.50 | 234.00 | 232.07 | 1,708,000 |
| 2024-10-15 | 242.00 | 242.00 | 233.00 | 233.50 | 231.58 | 938,000 |
| 2024-10-14 | 238.00 | 239.00 | 235.00 | 239.00 | 237.03 | 710,000 |
| 2024-10-11 | 237.50 | 237.50 | 232.00 | 235.50 | 233.56 | 805,000 |
| 2024-10-09 | 236.00 | 240.00 | 235.00 | 237.00 | 235.05 | 1,274,000 |
| 2024-10-08 | 233.50 | 234.50 | 231.00 | 231.50 | 229.59 | 579,000 |
| 2024-10-07 | 229.00 | 243.00 | 229.00 | 235.00 | 233.07 | 1,587,000 |
| 2024-10-04 | 228.50 | 230.00 | 225.50 | 226.00 | 224.14 | 779,000 |
| 2024-10-01 | 230.00 | 235.00 | 229.50 | 229.50 | 227.61 | 585,000 |
| 2024-09-30 | 230.50 | 235.50 | 228.50 | 231.00 | 229.10 | 846,000 |
| 2024-09-27 | 240.00 | 242.50 | 234.00 | 234.00 | 232.07 | 1,082,000 |
| 2024-09-26 | 240.50 | 243.00 | 238.50 | 239.00 | 237.03 | 903,000 |
| 2024-09-25 | 239.50 | 243.50 | 239.50 | 240.00 | 238.02 | 1,068,000 |
| 2024-09-24 | 239.50 | 243.00 | 236.00 | 236.00 | 234.06 | 1,670,000 |
| 2024-09-23 | 238.50 | 243.00 | 236.00 | 238.50 | 236.54 | 1,609,000 |
| 2024-09-20 | 243.50 | 247.00 | 237.50 | 237.50 | 235.55 | 3,771,000 |
| 2024-09-19 | 233.00 | 243.00 | 231.00 | 240.00 | 238.02 | 1,662,000 |
| 2024-09-18 | 233.50 | 236.50 | 230.00 | 232.00 | 230.09 | 1,380,000 |
| 2024-09-16 | 243.00 | 243.00 | 230.50 | 235.00 | 233.07 | 2,443,000 |
| 2024-09-13 | 238.50 | 245.00 | 237.50 | 240.50 | 238.52 | 2,107,000 |
| 2024-09-12 | 231.00 | 239.50 | 228.50 | 238.00 | 236.04 | 2,329,000 |
| 2024-09-11 | 232.00 | 235.50 | 226.00 | 226.00 | 224.14 | 2,214,000 |
| 2024-09-10 | 251.00 | 255.00 | 225.00 | 230.00 | 228.11 | 5,978,000 |
| 2024-09-09 | 247.00 | 256.00 | 244.00 | 248.50 | 246.45 | 2,962,000 |
| 2024-09-06 | 265.00 | 266.00 | 251.00 | 251.00 | 248.93 | 3,195,000 |
| 2024-09-05 | 272.00 | 274.50 | 260.00 | 264.00 | 261.83 | 3,508,000 |
| 2024-09-04 | 263.00 | 277.00 | 257.50 | 265.50 | 263.31 | 3,918,000 |
| 2024-09-03 | 287.00 | 292.00 | 279.00 | 279.00 | 276.70 | 3,497,000 |
| 2024-09-02 | 297.00 | 299.50 | 285.00 | 285.00 | 282.65 | 6,122,000 |
| 2024-08-30 | 284.00 | 296.50 | 281.00 | 291.00 | 288.60 | 13,585,000 |
| 2024-08-29 | 250.50 | 273.00 | 247.00 | 273.00 | 270.75 | 6,958,000 |
| 2024-08-28 | 247.00 | 252.50 | 245.50 | 248.50 | 246.45 | 2,084,000 |
| 2024-08-27 | 237.00 | 248.50 | 236.00 | 245.00 | 242.98 | 2,577,000 |
| 2024-08-26 | 238.00 | 241.00 | 231.50 | 238.00 | 236.04 | 1,636,000 |
| 2024-08-23 | 228.00 | 230.50 | 214.50 | 229.50 | 227.61 | 1,252,000 |
| 2024-08-22 | 232.00 | 232.00 | 227.50 | 229.50 | 227.61 | 457,000 |
| 2024-08-21 | 234.00 | 237.00 | 229.50 | 229.50 | 227.61 | 750,000 |
| 2024-08-20 | 237.00 | 239.50 | 234.00 | 234.00 | 232.07 | 1,026,000 |
| 2024-08-19 | 232.00 | 237.00 | 228.50 | 235.00 | 233.07 | 1,278,000 |
| 2024-08-16 | 228.50 | 231.50 | 226.00 | 231.00 | 229.10 | 947,000 |
| 2024-08-15 | 227.00 | 230.50 | 224.50 | 224.50 | 222.65 | 884,000 |
| 2024-08-14 | 232.00 | 233.00 | 225.00 | 227.50 | 225.63 | 1,704,000 |
| 2024-08-13 | 226.50 | 228.50 | 221.50 | 226.00 | 224.14 | 1,923,000 |
| 2024-08-12 | 220.50 | 224.00 | 217.50 | 221.50 | 219.68 | 1,581,000 |
| 2024-08-09 | 210.00 | 217.50 | 209.00 | 212.00 | 210.26 | 1,648,000 |
| 2024-08-08 | 204.00 | 208.50 | 199.00 | 204.50 | 202.82 | 1,487,000 |
| 2024-08-07 | 197.50 | 213.50 | 194.00 | 208.50 | 206.78 | 2,119,000 |
| 2024-08-06 | 205.50 | 208.00 | 185.00 | 196.50 | 194.88 | 4,351,000 |
| 2024-08-05 | 205.50 | 212.00 | 205.50 | 205.50 | 203.81 | 1,447,000 |
| 2024-08-02 | 232.50 | 235.50 | 228.00 | 228.00 | 226.12 | 1,303,000 |
| 2024-08-01 | 243.50 | 244.00 | 237.00 | 238.50 | 236.54 | 918,000 |
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.