Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.450	18.550	18.050	18.200	18.200	209,016
2023-11-02	18.550	18.850	18.400	18.400	18.400	312,262
2023-11-01	17.850	18.500	17.850	18.350	18.350	298,210
2023-10-31	18.550	18.550	17.700	17.700	17.700	369,348
2023-10-30	18.350	18.850	18.100	18.200	18.200	324,444
2023-10-27	18.450	19.350	18.050	18.500	18.500	832,001
2023-10-26	18.450	19.800	18.050	18.150	18.150	2,528,073
2023-10-25	17.100	18.450	17.100	18.450	18.450	901,510
2023-10-24	16.850	16.850	16.700	16.800	16.800	30,150
2023-10-23	17.000	17.000	16.500	16.650	16.650	119,035
2023-10-20	17.000	17.000	16.500	16.700	16.700	93,016
2023-10-19	16.950	17.100	16.950	17.000	17.000	76,071
2023-10-18	17.250	17.450	17.050	17.050	17.050	86,005
2023-10-17	17.300	17.300	17.200	17.250	17.250	60,001
2023-10-16	17.300	17.300	17.200	17.200	17.200	41,013
2023-10-13	17.200	17.350	17.200	17.300	17.300	50,245
2023-10-12	17.250	17.250	17.200	17.250	17.250	64,001
2023-10-11	17.500	17.500	17.050	17.200	17.200	96,100
2023-10-06	17.450	17.450	17.250	17.300	17.300	67,001
2023-10-05	17.250	17.350	17.200	17.300	17.300	73,000
2023-10-04	17.300	17.300	17.100	17.200	17.200	161,010
2023-10-03	17.500	17.500	17.350	17.400	17.400	107,000
2023-10-02	17.650	17.650	17.400	17.600	17.600	70,001
2023-09-28	17.600	17.600	17.400	17.600	17.600	34,141
2023-09-27	17.700	17.700	17.550	17.600	17.600	37,019
2023-09-26	17.550	17.800	17.550	17.750	17.750	50,000
2023-09-25	17.700	17.900	17.700	17.800	17.800	54,001
2023-09-22	17.500	17.750	17.500	17.650	17.650	56,005
2023-09-21	17.850	17.850	17.350	17.500	17.500	262,064
2023-09-20	17.900	18.050	17.850	17.850	17.850	80,001
2023-09-19	18.000	18.200	17.800	17.850	17.850	73,035
2023-09-18	17.700	17.950	17.700	17.800	17.800	53,760
2023-09-15	18.000	18.000	17.550	17.600	17.600	170,036
2023-09-14	18.000	18.000	17.800	17.950	17.950	70,006
2023-09-13	17.800	17.950	17.700	17.850	17.850	96,001
2023-09-12	18.000	18.050	17.850	17.850	17.850	87,010
2023-09-11	18.350	18.350	17.900	17.950	17.950	358,000
2023-09-08	17.650	17.850	17.550	17.650	17.650	55,070
2023-09-07	17.750	17.800	17.500	17.650	17.650	98,000
2023-09-06	18.050	18.050	17.500	17.650	17.650	131,011
2023-09-05	17.650	17.700	17.450	17.550	17.550	84,001
2023-09-04	17.600	17.750	17.600	17.600	17.600	65,000
2023-09-01	17.600	17.650	17.450	17.600	17.600	155,000
2023-08-31	17.500	17.750	17.500	17.600	17.600	117,000
2023-08-30	17.250	17.550	17.250	17.550	17.550	45,000
2023-08-29	17.450	17.450	17.200	17.250	17.250	62,000
2023-08-28	17.500	17.500	17.100	17.200	17.200	66,001
2023-08-25	17.000	17.500	17.000	17.200	17.200	126,000
2023-08-24	17.300	17.450	17.150	17.150	17.150	104,010
2023-08-23	17.150	17.400	17.150	17.300	17.300	101,503
2023-08-22	17.450	17.500	17.250	17.250	17.250	84,042
2023-08-21	17.350	17.600	17.350	17.450	17.450	42,001
2023-08-18	17.650	17.850	17.400	17.550	17.550	121,002
2023-08-17	17.600	17.700	17.400	17.700	17.700	108,010
2023-08-16	17.200	17.650	17.200	17.400	17.400	189,505
2023-08-15	17.500	17.500	17.200	17.250	17.250	103,130
2023-08-14	17.800	18.100	17.350	17.350	17.350	388,020
2023-08-11	17.100	17.250	17.100	17.200	17.200	60,013
2023-08-10	17.500	17.500	17.000	17.000	17.000	183,070
2023-08-09	17.500	17.600	17.300	17.300	17.300	86,950

← NewerPage 13 of 21 · 1,216 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.