Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.350	21.200	20.350	21.150	20.656	883,050
2022-05-16	20.550	21.200	20.250	20.350	19.874	814,300
2022-05-13	20.650	20.800	20.400	20.550	20.070	202,020
2022-05-12	20.350	21.100	20.250	20.250	19.777	360,065
2022-05-11	20.900	21.150	20.550	20.750	20.265	444,001
2022-05-10	19.600	21.050	19.400	20.750	20.265	666,100
2022-05-09	20.650	20.650	19.800	19.800	19.337	327,064
2022-05-06	20.500	20.600	20.250	20.600	20.118	188,020
2022-05-05	20.800	21.000	20.700	20.900	20.411	187,060
2022-05-04	20.300	20.650	20.200	20.500	20.021	237,002
2022-05-03	19.700	20.400	19.700	20.300	19.826	199,187
2022-04-29	20.050	20.500	20.050	20.200	19.728	223,001
2022-04-28	19.650	20.250	19.650	20.050	19.581	414,000
2022-04-27	20.200	20.200	19.150	19.650	19.191	1,175,009
2022-04-26	20.900	21.500	20.600	20.750	20.265	285,165
2022-04-25	21.150	21.250	20.700	20.750	20.265	532,636
2022-04-22	22.200	22.200	21.750	21.750	21.242	298,007
2022-04-21	22.100	22.350	22.100	22.300	21.779	196,004
2022-04-20	21.850	22.250	21.800	22.100	21.583	279,069
2022-04-19	22.100	22.200	21.800	21.800	21.290	240,010
2022-04-18	21.900	21.900	21.550	21.700	21.193	433,155
2022-04-15	22.150	22.150	21.800	21.950	21.437	560,100
2022-04-14	22.800	22.850	22.400	22.450	21.925	265,133
2022-04-13	22.800	22.900	22.300	22.750	22.218	240,023
2022-04-12	21.850	22.750	21.850	22.200	21.681	464,620
2022-04-11	23.150	23.350	22.300	22.400	21.876	615,315
2022-04-08	23.300	23.300	22.950	23.250	22.707	296,155
2022-04-07	23.600	23.750	22.900	22.950	22.414	457,101
2022-04-06	23.500	24.050	23.300	23.650	23.097	551,003
2022-04-01	24.000	24.000	23.650	23.800	23.244	381,106
2022-03-31	24.300	24.300	23.850	24.000	23.439	306,002
2022-03-30	24.050	24.300	23.900	24.200	23.634	634,001
2022-03-29	23.600	24.250	23.600	23.750	23.195	592,003
2022-03-28	23.750	23.750	23.050	23.500	22.951	463,015
2022-03-25	24.100	24.200	23.750	23.750	23.195	507,071
2022-03-24	23.700	24.350	23.700	24.150	23.586	422,100
2022-03-23	24.200	24.500	23.800	23.900	23.341	651,022
2022-03-22	23.150	24.500	23.150	24.000	23.439	1,164,024
2022-03-21	23.650	23.950	23.050	23.050	22.511	424,704
2022-03-18	23.600	23.850	23.250	23.650	23.097	522,005
2022-03-17	22.900	23.350	22.900	23.200	22.658	619,128
2022-03-16	22.450	22.750	22.200	22.350	21.828	382,022
2022-03-15	22.950	23.000	22.250	22.350	21.828	646,209
2022-03-14	22.950	23.200	22.850	22.900	22.365	330,019
2022-03-11	23.050	23.150	22.850	22.900	22.365	349,044
2022-03-10	23.000	23.300	23.000	23.050	22.511	577,070
2022-03-09	22.500	22.850	22.400	22.550	22.023	690,015
2022-03-08	22.650	23.350	22.200	22.350	21.828	1,221,500
2022-03-07	24.100	24.100	23.000	23.150	22.609	1,152,057
2022-03-04	24.800	24.800	24.300	24.300	23.732	757,594
2022-03-03	25.300	25.500	24.850	24.850	24.269	534,500
2022-03-02	25.000	25.300	24.800	25.000	24.416	732,000
2022-03-01	24.750	25.200	24.750	25.050	24.464	623,021
2022-02-25	24.750	24.950	24.300	24.600	24.025	763,025
2022-02-24	25.300	25.300	24.300	24.350	23.781	1,373,100
2022-02-23	25.400	25.650	25.350	25.550	24.953	704,031
2022-02-22	26.150	26.150	25.000	25.300	24.709	1,635,063
2022-02-21	25.850	26.200	25.800	26.100	25.490	1,204,040
2022-02-18	26.000	26.500	25.800	26.300	25.685	1,410,006
2022-02-17	26.700	26.900	26.000	26.050	25.441	1,752,255

← NewerPage 19 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.