Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.450	17.500	17.300	17.450	17.450	154,903
2023-08-07	17.700	17.700	17.400	17.550	17.550	168,051
2023-08-04	17.700	17.800	17.500	17.700	17.700	102,010
2023-08-02	18.200	18.200	17.600	17.700	17.700	226,120
2023-08-01	18.400	18.500	17.950	18.000	18.000	171,005
2023-07-31	18.100	18.450	18.000	18.250	18.250	217,010
2023-07-28	17.850	18.150	17.850	18.100	18.100	76,820
2023-07-27	17.700	17.900	17.600	17.850	17.850	182,000
2023-07-26	17.700	17.700	17.450	17.500	17.500	185,001
2023-07-25	17.750	17.850	17.450	17.550	17.550	393,092
2023-07-24	18.200	18.200	17.650	17.700	17.700	332,570
2023-07-21	18.250	18.250	18.000	18.050	18.050	110,900
2023-07-20	18.100	18.500	18.100	18.200	18.200	69,880
2023-07-19	18.300	18.500	18.200	18.200	18.200	164,250
2023-07-18	18.400	18.400	18.100	18.100	18.100	258,167
2023-07-17	18.250	18.400	18.100	18.200	18.200	225,090
2023-07-14	18.200	18.600	18.000	18.300	18.300	323,203
2023-07-13	18.350	18.350	18.200	18.250	18.250	263,130
2023-07-12	18.650	18.700	18.300	18.300	18.300	265,010
2023-07-11	18.650	18.750	18.500	18.500	18.500	274,037
2023-07-10	18.800	18.800	18.650	18.650	18.650	95,631
2023-07-07	18.950	19.000	18.600	18.750	18.750	101,021
2023-07-06	18.800	19.200	18.800	18.950	18.950	241,020
2023-07-05	19.000	19.000	18.750	18.750	18.750	107,147
2023-07-04	18.950	19.000	18.750	18.800	18.800	186,000
2023-07-03	18.750	19.100	18.750	18.750	18.750	167,194
2023-06-30	18.850	18.850	18.750	18.750	18.750	87,068
2023-06-29	19.050	19.050	18.850	18.900	18.900	70,000
2023-06-28	18.800	18.950	18.750	18.900	18.900	100,500
2023-06-27	19.050	19.100	18.750	18.900	18.900	166,108
2023-06-26	19.150	19.300	18.950	19.150	19.150	102,002
2023-06-21	19.100	19.200	19.000	19.150	19.150	192,462
2023-06-20	19.250	19.550	19.100	19.100	19.100	131,000
2023-06-19	19.200	19.550	19.000	19.350	19.350	141,530
2023-06-16	19.200	19.400	19.200	19.200	19.200	164,000
2023-06-15	19.450	19.450	19.100	19.200	19.200	143,020
2023-06-14	19.500	19.600	19.450	19.450	19.450	58,077
2023-06-13	19.400	19.500	19.350	19.450	19.450	92,004
2023-06-12	19.700	19.700	19.250	19.250	19.250	146,010
2023-06-09	19.800	19.800	19.500	19.600	19.600	148,008
2023-06-08	19.950	19.950	19.450	19.500	19.500	133,000
2023-06-07	19.850	19.850	19.550	19.800	19.800	152,010
2023-06-06	19.900	19.900	19.500	19.750	19.750	132,004
2023-06-05	19.600	19.950	19.500	19.800	19.800	209,141
2023-06-02	19.800	19.850	19.500	19.500	19.500	169,519
2023-06-01	19.750	19.750	19.650	19.700	19.700	99,199
2023-05-31	20.150	20.150	19.700	19.800	19.800	178,001
2023-05-30	19.250	20.600	19.250	19.850	19.850	538,005
2023-05-29	19.150	19.300	19.000	19.250	19.250	122,003
2023-05-26	19.000	19.200	18.900	19.000	19.000	207,102
2023-05-25	19.100	19.100	18.950	19.000	19.000	89,002
2023-05-24	18.850	19.100	18.800	18.950	18.950	186,001
2023-05-23	18.850	19.100	18.800	18.950	18.950	115,000
2023-05-22	18.700	18.850	18.600	18.750	18.750	145,230
2023-05-19	18.900	19.050	18.750	18.800	18.800	96,001
2023-05-18	19.300	19.300	18.900	19.000	19.000	107,000
2023-05-17	18.950	19.250	18.900	19.050	19.050	224,101
2023-05-16	18.400	18.850	18.400	18.800	18.800	115,000
2023-05-15	18.400	18.400	18.250	18.400	18.400	100,000
2023-05-12	18.250	18.500	18.200	18.400	18.400	77,000

← NewerPage 14 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.