Advanced Optoelectronic Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 26.700 | 27.300 | 26.250 | 26.900 | 26.900 | 1,164,500 |
| 2024-05-06 | 26.800 | 26.950 | 26.500 | 26.700 | 26.700 | 619,000 |
| 2024-05-03 | 27.150 | 27.400 | 26.750 | 26.750 | 26.750 | 419,300 |
| 2024-05-02 | 26.900 | 27.150 | 26.400 | 27.050 | 27.050 | 581,900 |
| 2024-04-30 | 27.000 | 27.200 | 26.900 | 26.900 | 26.900 | 420,000 |
| 2024-04-29 | 26.800 | 27.500 | 26.800 | 27.100 | 27.100 | 501,055 |
| 2024-04-26 | 27.300 | 27.500 | 26.600 | 26.750 | 26.750 | 976,118 |
| 2024-04-25 | 27.150 | 27.250 | 26.850 | 27.000 | 27.000 | 279,002 |
| 2024-04-24 | 27.200 | 27.400 | 27.100 | 27.150 | 27.150 | 534,108 |
| 2024-04-23 | 26.600 | 27.200 | 26.600 | 26.800 | 26.800 | 360,103 |
| 2024-04-22 | 27.200 | 27.500 | 26.500 | 26.550 | 26.550 | 865,400 |
| 2024-04-19 | 27.650 | 27.650 | 26.450 | 26.750 | 26.750 | 1,520,157 |
| 2024-04-18 | 27.900 | 28.200 | 27.200 | 27.750 | 27.750 | 755,161 |
| 2024-04-17 | 27.400 | 28.050 | 27.400 | 27.750 | 27.750 | 1,078,550 |
| 2024-04-16 | 28.100 | 28.100 | 27.000 | 27.200 | 27.200 | 2,092,170 |
| 2024-04-15 | 28.700 | 28.700 | 28.100 | 28.450 | 28.450 | 995,219 |
| 2024-04-12 | 28.500 | 28.950 | 28.250 | 28.650 | 28.650 | 1,075,021 |
| 2024-04-11 | 29.650 | 29.650 | 28.400 | 28.450 | 28.450 | 2,636,010 |
| 2024-04-10 | 29.900 | 30.300 | 29.600 | 29.650 | 29.650 | 1,410,500 |
| 2024-04-09 | 30.150 | 30.550 | 29.700 | 29.750 | 29.750 | 1,128,698 |
| 2024-04-08 | 30.000 | 30.500 | 29.750 | 29.950 | 29.950 | 979,504 |
| 2024-04-03 | 29.700 | 30.900 | 29.650 | 30.000 | 30.000 | 1,786,200 |
| 2024-04-02 | 30.150 | 30.200 | 29.800 | 29.800 | 29.800 | 1,074,364 |
| 2024-04-01 | 30.000 | 30.350 | 30.000 | 30.150 | 30.150 | 972,712 |
| 2024-03-29 | 30.900 | 30.950 | 30.050 | 30.150 | 30.150 | 1,439,000 |
| 2024-03-28 | 29.950 | 31.000 | 29.750 | 30.850 | 30.850 | 2,938,906 |
| 2024-03-27 | 29.350 | 30.100 | 29.100 | 29.550 | 29.550 | 952,180 |
| 2024-03-26 | 30.200 | 30.300 | 29.300 | 29.350 | 29.350 | 1,574,340 |
| 2024-03-25 | 30.150 | 30.850 | 30.050 | 30.100 | 30.100 | 1,316,590 |
| 2024-03-22 | 30.150 | 30.350 | 29.700 | 30.100 | 30.100 | 1,093,127 |
| 2024-03-21 | 30.050 | 30.100 | 29.700 | 29.950 | 29.950 | 1,105,281 |
| 2024-03-20 | 30.200 | 30.550 | 29.800 | 29.900 | 29.900 | 1,805,068 |
| 2024-03-19 | 30.400 | 30.600 | 30.150 | 30.300 | 30.300 | 1,299,002 |
| 2024-03-18 | 29.900 | 30.450 | 29.600 | 30.400 | 30.400 | 1,590,055 |
| 2024-03-15 | 29.550 | 30.750 | 29.250 | 29.700 | 29.700 | 2,584,874 |
| 2024-03-14 | 30.150 | 30.250 | 29.550 | 29.550 | 29.550 | 1,915,059 |
| 2024-03-13 | 31.100 | 31.100 | 29.900 | 30.000 | 30.000 | 3,844,607 |
| 2024-03-12 | 30.650 | 31.450 | 30.650 | 31.100 | 31.100 | 2,350,572 |
| 2024-03-11 | 30.950 | 31.400 | 30.600 | 30.700 | 30.700 | 3,811,480 |
| 2024-03-08 | 32.000 | 32.150 | 30.450 | 30.600 | 30.600 | 6,224,351 |
| 2024-03-07 | 34.000 | 34.200 | 32.150 | 32.150 | 32.150 | 5,840,557 |
| 2024-03-06 | 33.800 | 34.450 | 33.100 | 33.900 | 33.900 | 3,989,626 |
| 2024-03-05 | 34.300 | 34.600 | 33.600 | 33.800 | 33.800 | 4,836,370 |
| 2024-03-04 | 35.600 | 35.900 | 34.300 | 34.350 | 34.350 | 7,064,623 |
| 2024-03-01 | 37.200 | 37.400 | 35.500 | 35.550 | 35.550 | 5,645,947 |
| 2024-02-29 | 36.950 | 37.200 | 36.400 | 37.100 | 37.100 | 3,639,267 |
| 2024-02-27 | 37.000 | 37.100 | 35.450 | 36.700 | 36.700 | 8,530,236 |
| 2024-02-26 | 37.350 | 38.150 | 36.350 | 37.000 | 37.000 | 8,795,876 |
| 2024-02-23 | 37.650 | 38.300 | 37.150 | 37.400 | 37.400 | 8,859,616 |
| 2024-02-22 | 36.350 | 38.450 | 35.700 | 37.600 | 37.600 | 11,749,481 |
| 2024-02-21 | 36.500 | 37.750 | 35.700 | 36.300 | 36.300 | 10,796,441 |
| 2024-02-20 | 38.650 | 38.900 | 36.400 | 36.700 | 36.700 | 16,760,638 |
| 2024-02-19 | 40.000 | 40.000 | 37.100 | 38.650 | 38.650 | 49,487,939 |
| 2024-02-16 | 36.400 | 36.400 | 35.150 | 36.400 | 36.400 | 6,051,124 |
| 2024-02-15 | 30.950 | 33.100 | 30.300 | 33.100 | 33.100 | 12,668,607 |
| 2024-02-05 | 29.900 | 30.550 | 29.100 | 30.100 | 30.100 | 3,995,447 |
| 2024-02-02 | 30.200 | 30.750 | 29.700 | 29.800 | 29.800 | 4,693,362 |
| 2024-02-01 | 30.750 | 30.750 | 29.600 | 30.100 | 30.100 | 6,442,443 |
| 2024-01-31 | 30.000 | 30.300 | 29.550 | 30.200 | 30.200 | 4,520,255 |
| 2024-01-30 | 29.900 | 30.400 | 29.450 | 29.750 | 29.750 | 4,273,254 |
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.