Advanced Optoelectronic Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 25.200 | 25.200 | 24.250 | 24.350 | 24.350 | 924,769 |
| 2024-08-01 | 25.400 | 25.850 | 25.250 | 25.600 | 25.600 | 619,002 |
| 2024-07-31 | 25.350 | 25.400 | 24.900 | 25.100 | 25.100 | 463,001 |
| 2024-07-30 | 24.800 | 25.550 | 24.200 | 25.350 | 25.350 | 965,280 |
| 2024-07-29 | 26.700 | 26.700 | 24.800 | 24.800 | 24.800 | 1,780,655 |
| 2024-07-26 | 26.050 | 26.500 | 25.500 | 26.100 | 26.100 | 762,120 |
| 2024-07-23 | 27.600 | 27.600 | 26.600 | 26.750 | 26.750 | 975,050 |
| 2024-07-22 | 28.200 | 28.500 | 26.750 | 26.750 | 26.750 | 2,081,740 |
| 2024-07-19 | 29.550 | 29.600 | 28.200 | 28.300 | 28.300 | 2,281,375 |
| 2024-07-18 | 30.050 | 30.500 | 29.400 | 29.550 | 29.550 | 2,876,114 |
| 2024-07-17 | 30.000 | 31.450 | 29.600 | 30.900 | 30.900 | 6,731,124 |
| 2024-07-16 | 29.950 | 30.600 | 29.700 | 29.950 | 29.950 | 3,340,278 |
| 2024-07-15 | 29.500 | 30.250 | 28.850 | 29.800 | 29.800 | 5,746,801 |
| 2024-07-12 | 28.950 | 29.300 | 28.450 | 29.100 | 29.100 | 1,564,204 |
| 2024-07-11 | 28.900 | 29.650 | 28.750 | 28.950 | 28.950 | 2,711,135 |
| 2024-07-10 | 28.700 | 29.250 | 28.300 | 28.650 | 28.650 | 1,533,770 |
| 2024-07-09 | 28.450 | 29.300 | 27.350 | 28.800 | 28.800 | 1,906,160 |
| 2024-07-08 | 29.400 | 29.400 | 28.150 | 28.450 | 28.450 | 1,236,364 |
| 2024-07-05 | 28.000 | 29.350 | 28.000 | 28.800 | 28.800 | 1,778,200 |
| 2024-07-04 | 27.500 | 28.400 | 27.450 | 28.000 | 28.000 | 783,423 |
| 2024-07-03 | 27.200 | 27.750 | 27.200 | 27.300 | 27.300 | 435,381 |
| 2024-07-02 | 27.300 | 27.350 | 27.000 | 27.150 | 27.150 | 598,130 |
| 2024-07-01 | 27.800 | 28.050 | 27.300 | 27.300 | 27.300 | 590,502 |
| 2024-06-28 | 27.650 | 28.450 | 27.650 | 27.700 | 27.700 | 518,266 |
| 2024-06-27 | 28.000 | 28.000 | 27.600 | 27.600 | 27.600 | 402,363 |
| 2024-06-26 | 28.000 | 28.400 | 27.750 | 27.800 | 27.800 | 697,025 |
| 2024-06-25 | 28.000 | 28.050 | 27.500 | 27.900 | 27.900 | 691,889 |
| 2024-06-24 | 29.000 | 29.000 | 28.000 | 28.050 | 28.050 | 865,004 |
| 2024-06-21 | 28.400 | 29.350 | 28.250 | 28.700 | 28.700 | 1,496,026 |
| 2024-06-20 | 28.050 | 28.950 | 28.050 | 28.750 | 28.750 | 1,564,024 |
| 2024-06-19 | 28.500 | 29.750 | 28.050 | 28.050 | 28.050 | 3,252,004 |
| 2024-06-18 | 28.400 | 28.600 | 28.050 | 28.150 | 28.150 | 1,169,001 |
| 2024-06-17 | 29.200 | 30.200 | 28.500 | 28.500 | 28.500 | 6,382,500 |
| 2024-06-14 | 26.800 | 29.200 | 26.700 | 29.200 | 29.200 | 4,262,744 |
| 2024-06-13 | 26.800 | 26.850 | 26.450 | 26.550 | 26.550 | 592,767 |
| 2024-06-12 | 27.250 | 27.450 | 26.450 | 26.500 | 26.500 | 692,100 |
| 2024-06-11 | 28.000 | 28.200 | 26.900 | 26.950 | 26.950 | 985,175 |
| 2024-06-07 | 27.500 | 28.350 | 27.500 | 27.550 | 27.550 | 1,147,127 |
| 2024-06-06 | 28.350 | 28.500 | 27.550 | 27.550 | 27.550 | 1,359,055 |
| 2024-06-05 | 28.550 | 28.600 | 27.900 | 28.050 | 28.050 | 1,134,500 |
| 2024-06-04 | 29.050 | 29.900 | 28.300 | 28.500 | 28.500 | 2,856,008 |
| 2024-06-03 | 30.400 | 31.500 | 29.050 | 29.200 | 29.200 | 9,228,165 |
| 2024-05-31 | 26.450 | 29.000 | 26.450 | 29.000 | 29.000 | 3,416,224 |
| 2024-05-30 | 27.000 | 27.000 | 26.400 | 26.400 | 26.400 | 768,377 |
| 2024-05-29 | 27.400 | 27.400 | 26.950 | 27.100 | 27.100 | 948,689 |
| 2024-05-28 | 26.800 | 27.500 | 26.650 | 27.400 | 27.400 | 1,595,200 |
| 2024-05-27 | 26.400 | 26.800 | 25.900 | 26.750 | 26.750 | 1,089,201 |
| 2024-05-24 | 25.900 | 26.300 | 25.600 | 26.000 | 26.000 | 637,000 |
| 2024-05-23 | 26.600 | 26.600 | 25.900 | 25.900 | 25.900 | 1,158,143 |
| 2024-05-22 | 26.100 | 27.350 | 26.100 | 26.600 | 26.600 | 1,699,001 |
| 2024-05-21 | 26.200 | 26.400 | 25.850 | 26.050 | 26.050 | 983,002 |
| 2024-05-20 | 26.500 | 26.500 | 26.050 | 26.200 | 26.200 | 436,300 |
| 2024-05-17 | 26.200 | 26.600 | 26.150 | 26.200 | 26.200 | 629,300 |
| 2024-05-16 | 26.600 | 26.600 | 26.050 | 26.200 | 26.200 | 843,115 |
| 2024-05-15 | 26.400 | 26.750 | 26.200 | 26.200 | 26.200 | 780,146 |
| 2024-05-14 | 26.300 | 26.850 | 26.300 | 26.500 | 26.500 | 419,507 |
| 2024-05-13 | 26.600 | 26.750 | 26.200 | 26.400 | 26.400 | 551,001 |
| 2024-05-10 | 26.950 | 26.950 | 26.250 | 26.450 | 26.450 | 1,124,070 |
| 2024-05-09 | 27.050 | 27.650 | 26.950 | 26.950 | 26.950 | 1,361,010 |
| 2024-05-08 | 27.000 | 27.100 | 26.800 | 26.950 | 26.950 | 399,371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-14 | 0.4500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.