Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.500	19.700	19.350	19.600	19.142	111,000
2022-08-08	19.450	19.650	18.600	19.400	18.947	159,000
2022-08-05	19.100	19.550	19.100	19.500	19.044	78,002
2022-08-04	19.000	19.100	18.600	19.000	18.556	178,000
2022-08-03	19.150	19.450	19.000	19.050	18.605	186,048
2022-08-02	20.000	20.000	19.350	19.400	18.947	180,000
2022-08-01	20.000	20.150	19.900	20.000	19.533	100,000
2022-07-29	19.750	20.200	19.750	20.100	19.630	102,049
2022-07-28	20.150	20.200	19.900	19.950	19.484	112,057
2022-07-27	19.950	20.250	19.900	20.050	19.581	137,000
2022-07-26	20.450	20.450	19.800	19.950	19.484	187,664
2022-07-25	20.000	20.300	20.000	20.200	19.728	218,655
2022-07-22	20.200	20.700	19.850	20.150	19.679	330,004
2022-07-21	20.200	20.250	19.900	20.050	19.581	290,006
2022-07-20	19.700	20.050	19.700	19.850	19.386	321,024
2022-07-19	19.650	19.650	19.350	19.550	19.093	147,001
2022-07-18	19.200	19.700	19.200	19.400	18.947	168,002
2022-07-15	18.750	19.200	18.750	19.100	18.654	254,010
2022-07-14	18.500	18.850	18.200	18.750	18.312	241,048
2022-07-13	18.250	18.550	18.250	18.400	17.970	201,110
2022-07-12	18.600	18.600	17.750	17.800	17.384	283,000
2022-07-11	18.400	18.800	18.400	18.800	18.361	135,000
2022-07-08	18.800	18.850	18.550	18.650	18.214	240,000
2022-07-07	17.800	18.450	17.700	18.350	17.921	242,269
2022-07-06	17.950	18.450	17.700	17.700	17.286	312,469
2022-07-05	18.100	18.300	17.800	18.300	17.872	160,000
2022-07-04	17.850	18.150	17.400	17.700	17.286	352,000
2022-07-01	19.050	19.050	17.400	17.600	17.189	803,247
2022-06-30	20.200	20.200	19.000	19.050	18.605	361,051
2022-06-29	19.900	20.050	19.850	19.850	19.386	138,000
2022-06-28	20.200	20.200	19.950	20.050	19.581	123,002
2022-06-27	20.150	20.550	20.150	20.350	19.874	115,000
2022-06-24	19.400	20.150	19.350	19.850	19.386	289,010
2022-06-23	19.700	19.900	19.200	19.400	18.947	306,030
2022-06-22	20.000	20.000	19.250	19.250	18.800	408,010
2022-06-21	19.200	20.000	19.200	19.950	19.484	339,000
2022-06-20	20.200	20.250	19.150	19.200	18.751	522,001
2022-06-17	20.300	20.350	20.100	20.100	19.630	241,000
2022-06-16	21.500	21.600	20.400	20.400	19.923	250,085
2022-06-15	21.250	21.350	21.000	21.100	20.607	132,545
2022-06-14	21.550	21.550	20.800	21.100	20.607	288,000
2022-06-13	22.000	22.000	21.500	21.550	21.046	258,001
2022-06-10	22.500	22.500	22.150	22.250	21.730	92,604
2022-06-09	22.500	22.500	22.200	22.500	21.974	249,025
2022-06-08	22.250	22.450	22.250	22.300	21.779	131,000
2022-06-07	22.400	22.600	22.150	22.300	21.779	183,001
2022-06-06	22.400	22.700	22.300	22.400	21.876	162,000
2022-06-02	22.700	22.850	22.400	22.550	22.023	240,000
2022-06-01	22.150	22.650	22.150	22.600	22.072	616,000
2022-05-31	21.700	22.200	21.700	22.100	21.583	150,001
2022-05-30	22.100	22.250	22.000	22.000	21.486	327,002
2022-05-27	21.900	21.950	21.700	21.800	21.290	177,100
2022-05-26	21.900	22.050	21.500	21.600	21.095	311,000
2022-05-25	21.200	21.700	21.050	21.650	21.144	423,010
2022-05-24	21.550	21.600	21.150	21.200	20.704	242,250
2022-05-23	22.100	22.100	21.500	21.550	21.046	301,001
2022-05-20	21.400	21.850	21.400	21.700	21.193	418,121
2022-05-19	20.750	21.400	20.650	21.300	20.802	412,051
2022-05-18	21.150	21.300	21.100	21.150	20.656	290,000
2022-05-17	20.350	21.200	20.350	21.150	20.656	883,050

← NewerPage 18 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.