Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.500	18.500	18.250	18.250	18.250	154,000
2023-05-10	18.500	18.600	18.250	18.500	18.500	100,110
2023-05-09	18.950	18.950	18.350	18.500	18.500	310,000
2023-05-08	19.200	19.250	18.950	18.950	18.950	146,001
2023-05-05	19.050	19.350	19.000	19.150	19.150	150,100
2023-05-04	19.000	19.100	18.900	19.000	19.000	82,002
2023-05-03	19.200	19.200	18.950	19.000	19.000	104,000
2023-05-02	19.000	19.400	18.950	19.250	19.250	83,165
2023-04-28	19.100	19.100	18.900	18.950	18.950	136,006
2023-04-27	18.700	19.150	18.600	18.850	18.850	211,001
2023-04-26	18.550	18.850	18.400	18.800	18.800	237,066
2023-04-25	19.300	19.500	18.650	18.750	18.750	299,061
2023-04-24	19.150	19.350	19.150	19.300	19.300	114,000
2023-04-21	20.100	20.100	19.150	19.300	19.300	362,001
2023-04-20	20.150	20.150	19.700	19.800	19.800	235,031
2023-04-19	20.550	20.550	20.100	20.150	20.150	278,000
2023-04-18	20.950	21.000	20.500	20.500	20.500	150,001
2023-04-17	21.050	21.350	20.650	20.700	20.700	440,003
2023-04-14	20.600	20.850	20.550	20.800	20.800	282,006
2023-04-13	20.600	20.650	20.400	20.550	20.550	194,007
2023-04-12	20.550	20.600	20.450	20.600	20.600	104,005
2023-04-11	20.200	20.750	20.200	20.450	20.450	167,007
2023-04-10	20.550	20.550	20.150	20.350	20.350	187,200
2023-04-07	20.200	20.550	20.200	20.400	20.400	207,002
2023-04-06	20.650	20.700	20.400	20.400	20.400	150,305
2023-03-31	20.700	21.000	20.650	20.650	20.650	170,002
2023-03-30	20.750	20.950	20.650	20.650	20.650	185,003
2023-03-29	20.500	21.050	20.450	20.700	20.700	277,004
2023-03-28	21.000	21.050	20.200	20.300	20.300	503,006
2023-03-27	21.300	21.500	20.800	20.800	20.800	628,400
2023-03-24	20.800	22.500	20.700	21.300	21.300	1,887,237
2023-03-23	20.800	21.000	20.550	20.700	20.700	319,224
2023-03-22	19.700	21.650	19.700	20.850	20.850	1,550,076
2023-03-21	19.700	19.800	19.550	19.700	19.700	219,004
2023-03-20	19.300	19.600	19.300	19.550	19.550	99,016
2023-03-17	19.200	19.450	19.200	19.300	19.300	86,003
2023-03-16	19.500	19.500	18.950	19.100	19.100	268,038
2023-03-15	19.650	19.750	19.450	19.500	19.500	110,183
2023-03-14	19.600	20.400	19.400	19.550	19.550	270,078
2023-03-13	19.700	19.800	19.000	19.750	19.750	366,200
2023-03-10	20.000	20.000	19.350	19.700	19.700	521,197
2023-03-09	20.750	20.750	19.950	20.050	20.050	463,013
2023-03-08	20.000	21.300	20.000	20.650	20.650	767,744
2023-03-07	20.200	20.200	19.800	19.950	19.950	513,051
2023-03-06	18.950	20.200	18.900	20.200	20.200	998,601
2023-03-03	18.750	18.950	18.750	18.900	18.900	118,007
2023-03-02	18.800	18.900	18.750	18.750	18.750	156,004
2023-03-01	19.000	19.000	18.600	18.750	18.750	215,260
2023-02-24	18.650	19.250	18.600	19.000	19.000	356,003
2023-02-23	18.600	18.650	18.450	18.650	18.650	217,113
2023-02-22	18.550	18.550	18.250	18.350	18.350	166,005
2023-02-21	18.550	18.600	18.500	18.550	18.550	145,601
2023-02-20	18.700	18.700	18.450	18.500	18.500	203,051
2023-02-17	18.300	18.500	18.150	18.400	18.400	152,020
2023-02-16	18.200	18.400	18.200	18.300	18.300	140,104
2023-02-15	18.850	18.850	18.100	18.200	18.200	169,006
2023-02-14	18.300	18.500	18.300	18.450	18.450	132,003
2023-02-13	18.350	18.350	18.100	18.300	18.300	90,518
2023-02-10	18.250	18.300	18.000	18.100	18.100	166,005
2023-02-09	18.500	18.500	18.150	18.200	18.200	178,089

← NewerPage 15 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.