Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.700	16.800	16.400	16.800	16.800	71,001
2022-11-02	16.600	16.750	16.450	16.750	16.750	64,001
2022-11-01	16.250	16.500	16.250	16.400	16.400	65,623
2022-10-31	16.250	16.300	16.200	16.200	16.200	54,001
2022-10-28	16.450	16.450	16.000	16.100	16.100	92,002
2022-10-27	16.250	16.550	16.250	16.450	16.450	115,004
2022-10-26	16.200	16.350	16.200	16.250	16.250	88,388
2022-10-25	16.150	16.200	16.000	16.100	16.100	93,001
2022-10-24	16.450	16.450	16.000	16.000	16.000	142,000
2022-10-21	16.000	16.000	15.800	15.950	15.950	121,033
2022-10-20	16.100	16.100	15.900	16.000	16.000	157,090
2022-10-19	16.250	16.450	16.100	16.100	16.100	128,000
2022-10-18	16.500	16.500	16.050	16.200	16.200	116,301
2022-10-17	16.150	16.450	15.700	15.900	15.900	225,045
2022-10-14	15.300	16.500	15.300	16.150	16.150	296,020
2022-10-13	16.350	16.350	15.150	15.150	15.150	440,214
2022-10-12	16.450	16.500	16.200	16.350	16.350	127,721
2022-10-11	16.900	16.900	16.450	16.450	16.450	186,100
2022-10-07	17.000	17.250	17.000	17.150	17.150	97,002
2022-10-06	17.050	17.150	17.000	17.150	17.150	143,000
2022-10-05	17.200	17.300	17.000	17.000	17.000	194,000
2022-10-04	16.800	17.050	16.800	17.050	17.050	105,001
2022-10-03	16.700	16.900	16.400	16.600	16.600	128,300
2022-09-30	16.400	16.700	16.000	16.700	16.700	135,003
2022-09-29	16.300	16.650	16.300	16.500	16.500	176,254
2022-09-28	17.150	17.150	16.000	16.100	16.100	469,034
2022-09-27	17.050	17.200	16.950	17.150	17.150	143,100
2022-09-26	18.150	18.150	16.800	16.950	16.950	694,165
2022-09-23	18.100	18.300	17.850	17.900	17.900	149,470
2022-09-22	18.150	18.250	17.700	18.100	18.100	177,136
2022-09-21	18.450	18.450	18.150	18.150	18.150	146,020
2022-09-20	18.650	18.650	18.350	18.500	18.500	112,026
2022-09-19	18.900	18.900	18.500	18.500	18.500	165,020
2022-09-16	18.950	18.950	18.700	18.750	18.750	129,020
2022-09-15	18.900	19.100	18.900	19.050	19.050	85,030
2022-09-14	18.700	18.900	18.550	18.850	18.850	142,412
2022-09-13	19.350	19.400	19.200	19.250	18.800	179,204
2022-09-12	19.250	19.400	19.200	19.300	18.849	165,100
2022-09-08	19.000	19.200	18.900	19.200	18.751	82,100
2022-09-07	18.950	18.950	18.650	18.900	18.458	91,000
2022-09-06	19.200	19.300	18.800	18.950	18.507	291,000
2022-09-05	19.600	19.650	19.150	19.150	18.702	256,000
2022-09-02	19.750	19.750	19.500	19.550	19.093	186,000
2022-09-01	19.850	20.000	19.600	19.700	19.240	239,191
2022-08-31	20.250	20.250	19.950	19.950	19.484	154,049
2022-08-30	19.800	20.100	19.800	20.050	19.581	65,500
2022-08-29	20.000	20.000	19.800	20.000	19.533	167,001
2022-08-26	20.400	20.600	20.300	20.400	19.923	230,001
2022-08-25	20.100	20.300	20.100	20.150	19.679	119,000
2022-08-24	20.050	20.250	20.000	20.100	19.630	115,348
2022-08-23	20.100	20.300	19.850	20.100	19.630	93,001
2022-08-22	20.550	20.550	20.350	20.450	19.972	89,000
2022-08-19	20.400	20.700	20.400	20.550	20.070	327,041
2022-08-18	20.700	20.700	20.200	20.250	19.777	360,001
2022-08-17	19.600	20.050	19.600	20.000	19.533	197,000
2022-08-16	19.850	20.500	19.500	19.700	19.240	573,500
2022-08-15	19.850	20.250	19.850	20.050	19.581	224,065
2022-08-12	19.700	19.950	19.700	19.850	19.386	108,049
2022-08-11	19.750	19.850	19.650	19.650	19.191	172,100
2022-08-10	19.400	19.700	19.350	19.550	19.093	176,000

← NewerPage 17 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.