Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.850	15.850	15.550	15.750	15.750	304,060
2025-10-23	16.200	16.400	15.700	15.700	15.700	395,071
2025-10-22	16.000	16.300	15.750	16.200	16.200	557,010
2025-10-21	16.100	16.300	15.850	15.900	15.900	549,051
2025-10-20	15.550	16.000	15.450	15.850	15.850	719,005
2025-10-17	15.500	15.600	15.300	15.400	15.400	169,000
2025-10-16	15.200	15.600	15.200	15.300	15.300	184,001
2025-10-15	15.450	15.450	15.100	15.150	15.150	219,000
2025-10-14	15.800	16.000	15.150	15.200	15.200	335,000
2025-10-13	15.550	15.600	15.000	15.600	15.600	446,610
2025-10-09	15.900	16.100	15.600	15.750	15.750	463,256
2025-10-08	16.100	16.100	15.500	15.800	15.800	420,955
2025-10-07	15.500	15.900	15.450	15.900	15.900	586,311
2025-10-03	15.250	16.100	15.250	15.300	15.300	719,113
2025-10-02	15.200	15.350	15.100	15.100	15.100	284,500
2025-10-01	15.250	15.450	15.100	15.150	15.150	281,306
2025-09-30	15.150	15.400	15.150	15.200	15.200	218,408
2025-09-29	15.150	15.150	15.150	15.150	15.150	0
2025-09-26	15.750	15.750	15.150	15.150	15.150	484,368
2025-09-25	15.550	16.300	15.550	15.750	15.750	621,000
2025-09-24	15.600	15.650	15.200	15.400	15.400	306,000
2025-09-23	15.650	15.850	15.450	15.550	15.550	333,100
2025-09-22	15.900	15.950	15.650	15.650	15.650	200,500
2025-09-19	16.500	16.500	15.850	15.850	15.850	407,110
2025-09-18	15.550	16.200	15.550	16.100	16.100	779,600
2025-09-17	15.500	15.950	15.500	15.500	15.500	530,330
2025-09-16	15.000	15.700	15.000	15.600	15.600	493,500
2025-09-15	15.050	15.050	14.800	14.900	14.900	319,001
2025-09-12	15.000	15.200	14.850	15.050	15.050	358,000
2025-09-11	15.200	15.300	14.800	14.800	14.800	776,367
2025-09-10	15.700	15.700	15.150	15.250	15.250	499,627
2025-09-09	16.000	16.000	15.600	15.650	15.650	542,141
2025-09-08	15.900	16.100	15.750	16.050	16.050	515,100
2025-09-05	16.150	16.150	15.700	15.850	15.850	328,325
2025-09-04	16.000	16.300	15.600	15.750	15.750	671,400
2025-09-03	16.000	16.300	15.700	15.850	15.850	474,020
2025-09-02	16.850	16.900	15.750	16.000	16.000	1,109,133
2025-09-01	17.400	17.750	16.500	16.650	16.650	4,373,000
2025-08-29	15.800	17.100	15.800	17.100	17.100	1,752,326
2025-08-28	15.700	15.850	15.550	15.550	15.550	521,001
2025-08-27	15.650	15.950	15.500	15.650	15.650	620,000
2025-08-26	15.300	15.600	15.200	15.400	15.400	305,009
2025-08-25	15.450	15.750	15.200	15.200	15.200	622,001
2025-08-22	15.300	15.450	15.050	15.050	15.050	248,003
2025-08-21	15.000	15.500	15.000	15.350	15.350	380,192
2025-08-20	15.100	15.200	14.800	14.850	14.850	414,500
2025-08-19	15.600	15.650	15.000	15.100	15.100	556,010
2025-08-18	15.300	15.800	15.250	15.550	15.550	603,077
2025-08-15	15.200	15.200	15.000	15.200	15.200	331,015
2025-08-14	14.850	15.150	14.850	15.050	15.050	190,150
2025-08-13	14.950	15.450	14.850	14.850	14.850	525,000
2025-08-12	14.750	14.950	14.500	14.800	14.800	326,050
2025-08-11	14.900	14.900	14.450	14.700	14.700	366,660
2025-08-08	15.200	15.200	15.000	15.000	15.000	433,236
2025-08-07	15.500	16.150	15.200	15.200	15.200	480,567
2025-08-06	16.000	16.100	15.300	15.400	15.400	1,907,100
2025-08-05	14.700	15.650	14.350	15.650	15.650	1,098,762
2025-08-04	14.000	14.300	13.950	14.250	14.250	84,033
2025-08-01	14.050	14.050	14.050	14.050	14.050	169,252
2025-07-31	14.050	14.250	13.950	14.050	14.050	166,003

← NewerPage 5 of 21 · 1,221 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.