Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.600	18.700	18.450	18.500	18.500	147,023
2023-02-07	18.900	18.900	18.300	18.600	18.600	247,100
2023-02-06	18.400	18.950	18.400	18.750	18.750	492,105
2023-02-03	17.950	18.500	17.950	18.400	18.400	499,162
2023-02-02	17.550	17.900	17.500	17.900	17.900	202,012
2023-02-01	17.750	17.750	17.450	17.550	17.550	121,017
2023-01-31	17.400	17.650	17.400	17.500	17.500	119,502
2023-01-30	17.200	17.450	17.200	17.200	17.200	177,713
2023-01-17	17.150	17.150	17.050	17.050	17.050	147,000
2023-01-16	17.200	17.200	17.050	17.050	17.050	121,100
2023-01-13	17.200	17.250	16.950	17.000	17.000	203,000
2023-01-12	17.500	17.550	17.100	17.200	17.200	177,110
2023-01-11	17.600	17.800	17.350	17.500	17.500	87,361
2023-01-10	17.350	17.850	17.300	17.600	17.600	250,000
2023-01-09	17.350	17.800	17.350	17.350	17.350	81,023
2023-01-06	17.150	17.350	17.150	17.300	17.300	70,001
2023-01-05	17.200	17.300	17.200	17.250	17.250	48,002
2023-01-04	17.100	17.200	17.050	17.200	17.200	102,011
2023-01-03	17.100	17.100	16.800	17.050	17.050	127,001
2022-12-30	17.450	17.450	17.000	17.050	17.050	117,333
2022-12-29	17.200	17.250	17.050	17.250	17.250	143,002
2022-12-28	17.450	17.500	17.150	17.300	17.300	116,137
2022-12-27	17.600	17.600	17.300	17.450	17.450	102,001
2022-12-26	17.550	17.600	17.450	17.500	17.500	78,001
2022-12-23	17.500	17.500	17.350	17.500	17.500	67,020
2022-12-22	17.400	17.550	17.350	17.550	17.550	80,001
2022-12-21	17.100	17.350	17.100	17.200	17.200	97,001
2022-12-20	17.600	17.600	17.050	17.100	17.100	194,001
2022-12-19	17.500	17.550	17.400	17.400	17.400	105,000
2022-12-16	17.850	17.850	17.500	17.500	17.500	181,124
2022-12-15	18.050	18.100	17.800	17.850	17.850	151,000
2022-12-14	17.650	17.850	17.650	17.800	17.800	76,001
2022-12-13	17.700	17.850	17.550	17.650	17.650	95,001
2022-12-12	17.750	17.750	17.550	17.600	17.600	121,000
2022-12-09	17.850	17.850	17.600	17.650	17.650	73,000
2022-12-08	17.600	17.700	17.400	17.600	17.600	152,070
2022-12-07	17.550	17.650	17.250	17.350	17.350	159,114
2022-12-06	17.950	17.950	17.500	17.500	17.500	266,406
2022-12-05	18.000	18.100	17.900	18.000	18.000	122,001
2022-12-02	17.850	18.150	17.850	18.000	18.000	229,508
2022-12-01	17.600	17.850	17.600	17.850	17.850	158,001
2022-11-30	17.250	17.500	17.250	17.500	17.500	194,001
2022-11-29	16.950	17.200	16.900	17.150	17.150	138,050
2022-11-28	16.900	16.950	16.750	16.950	16.950	132,001
2022-11-25	17.050	17.150	16.900	16.900	16.900	159,521
2022-11-24	17.000	17.050	16.950	17.050	17.050	84,001
2022-11-23	16.800	17.000	16.800	16.950	16.950	69,002
2022-11-22	16.900	16.900	16.750	16.750	16.750	120,500
2022-11-21	17.000	17.050	16.900	16.900	16.900	142,056
2022-11-18	17.150	17.300	16.950	16.950	16.950	150,235
2022-11-17	17.050	17.150	17.000	17.150	17.150	153,000
2022-11-16	17.200	17.200	16.950	16.950	16.950	203,500
2022-11-15	17.100	17.300	17.050	17.150	17.150	185,000
2022-11-14	17.200	17.200	17.000	17.100	17.100	125,030
2022-11-11	17.350	17.350	16.900	16.900	16.900	155,001
2022-11-10	16.900	16.950	16.750	16.800	16.800	95,000
2022-11-09	16.900	17.100	16.850	16.900	16.900	135,000
2022-11-08	17.050	17.200	16.850	16.850	16.850	133,110
2022-11-07	17.000	17.050	16.900	16.950	16.950	93,000
2022-11-04	16.800	16.900	16.600	16.850	16.850	65,001

← NewerPage 16 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.