Advanced Optoelectronic Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	29.900	30.400	29.450	29.750	29.750	4,273,254
2024-01-29	28.550	30.250	28.400	30.050	30.050	6,245,100
2024-01-26	28.800	29.400	28.500	28.500	28.500	2,192,020
2024-01-25	29.600	29.750	28.600	28.750	28.750	4,809,140
2024-01-24	31.050	31.500	29.600	29.600	29.600	6,565,718
2024-01-23	30.600	31.600	30.200	31.000	31.000	8,959,756
2024-01-22	30.750	31.800	30.200	30.350	30.350	9,093,778
2024-01-19	30.100	30.800	29.300	30.400	30.400	5,051,510
2024-01-18	29.800	30.600	29.250	29.800	29.800	5,304,006
2024-01-17	29.700	30.100	28.500	29.300	29.300	2,441,015
2024-01-16	30.050	30.050	29.350	29.650	29.650	2,578,200
2024-01-15	29.200	30.800	28.850	30.200	30.200	4,767,291
2024-01-12	29.500	29.800	28.850	28.850	28.850	2,174,657
2024-01-11	28.300	30.500	28.300	29.650	29.650	6,003,158
2024-01-10	27.500	28.550	27.400	28.150	28.150	1,870,190
2024-01-09	29.500	29.500	28.500	28.750	28.750	2,234,514
2024-01-08	28.750	30.450	28.750	28.900	28.900	5,385,781
2024-01-05	28.900	29.450	28.300	28.550	28.550	1,880,212
2024-01-04	28.850	29.500	28.550	29.050	29.050	1,764,148
2024-01-03	29.000	29.600	28.850	28.900	28.900	1,546,215
2024-01-02	29.950	30.200	29.200	29.250	29.250	1,598,175
2023-12-29	30.000	30.150	29.350	29.600	29.600	2,046,365
2023-12-28	30.800	31.000	30.000	30.000	30.000	3,228,514
2023-12-27	30.400	32.500	30.300	31.050	31.050	11,738,604
2023-12-26	28.700	30.900	28.650	30.700	30.700	9,021,343
2023-12-25	28.600	29.200	28.000	28.400	28.400	2,104,076
2023-12-22	28.600	28.950	28.100	28.800	28.800	2,430,115
2023-12-21	28.500	29.100	28.300	28.400	28.400	2,043,404
2023-12-20	28.650	29.400	28.500	28.750	28.750	1,909,834
2023-12-19	29.550	30.200	28.000	28.650	28.650	5,030,012
2023-12-18	30.500	31.300	29.850	29.950	29.950	3,778,376
2023-12-15	29.400	31.350	29.100	31.000	31.000	8,206,860
2023-12-14	31.650	32.800	29.500	30.000	30.000	9,763,784
2023-12-13	30.850	33.100	30.700	31.500	31.500	11,067,343
2023-12-12	32.500	33.000	31.500	31.500	31.500	3,921,251
2023-12-11	31.300	32.950	31.300	32.450	32.450	3,385,180
2023-12-08	30.800	31.550	30.800	31.200	31.200	2,065,602
2023-12-07	32.650	32.650	30.900	31.050	31.050	3,531,300
2023-12-06	32.400	33.250	32.000	32.550	32.550	2,682,275
2023-12-05	33.500	33.500	31.000	31.900	31.900	3,134,603
2023-12-04	34.200	35.000	32.200	32.900	32.900	6,449,227
2023-12-01	31.000	33.350	31.000	32.850	32.850	6,005,082
2023-11-30	29.650	30.800	29.400	30.800	30.800	4,693,675
2023-11-29	29.600	29.600	28.650	29.400	29.400	4,375,388
2023-11-28	28.250	29.000	27.350	29.000	29.000	15,109,674
2023-11-27	26.300	29.000	26.000	28.500	28.500	22,530,292
2023-11-24	26.350	27.450	25.400	26.500	26.500	35,515,205
2023-11-23	24.900	25.200	24.200	25.200	25.200	12,290,316
2023-11-22	21.700	23.100	21.500	22.950	22.950	12,899,299
2023-11-21	19.350	21.000	19.350	21.000	21.000	3,653,032
2023-11-20	19.200	19.250	18.900	19.100	19.100	304,000
2023-11-17	19.000	19.100	18.800	19.100	19.100	127,103
2023-11-16	19.350	19.350	18.700	18.950	18.950	392,001
2023-11-15	18.950	19.150	18.500	19.100	19.100	513,042
2023-11-14	18.200	18.850	18.050	18.700	18.700	229,000
2023-11-13	18.400	18.450	18.200	18.250	18.250	95,043
2023-11-10	19.000	19.000	18.200	18.200	18.200	397,151
2023-11-09	18.650	19.100	18.550	18.750	18.750	232,040
2023-11-08	18.750	18.750	18.450	18.550	18.550	93,030
2023-11-07	18.800	18.800	18.500	18.700	18.700	165,200

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.