Advanced Optoelectronic Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 14.050 | 14.200 | 13.900 | 14.150 | 14.150 | 229,000 |
| 2025-07-29 | 14.100 | 14.300 | 14.000 | 14.050 | 14.050 | 177,022 |
| 2025-07-28 | 14.050 | 14.150 | 14.000 | 14.050 | 14.050 | 343,852 |
| 2025-07-25 | 14.300 | 14.300 | 14.000 | 14.050 | 14.050 | 112,500 |
| 2025-07-24 | 14.050 | 14.250 | 14.000 | 14.100 | 14.100 | 214,100 |
| 2025-07-23 | 13.950 | 14.100 | 13.900 | 14.000 | 14.000 | 225,100 |
| 2025-07-22 | 14.250 | 14.350 | 13.800 | 13.900 | 13.900 | 220,818 |
| 2025-07-21 | 14.550 | 14.600 | 14.150 | 14.300 | 14.300 | 115,618 |
| 2025-07-18 | 14.500 | 14.500 | 14.200 | 14.300 | 14.300 | 108,001 |
| 2025-07-17 | 14.400 | 14.650 | 14.400 | 14.550 | 14.550 | 107,000 |
| 2025-07-16 | 14.200 | 14.450 | 14.100 | 14.400 | 14.400 | 228,300 |
| 2025-07-15 | 14.050 | 14.100 | 14.000 | 14.050 | 14.050 | 85,002 |
| 2025-07-14 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 62,000 |
| 2025-07-11 | 14.000 | 14.300 | 13.950 | 14.200 | 14.200 | 105,100 |
| 2025-07-10 | 14.000 | 14.150 | 13.850 | 13.900 | 13.900 | 78,108 |
| 2025-07-09 | 14.000 | 14.200 | 14.000 | 14.050 | 14.050 | 82,107 |
| 2025-07-08 | 14.200 | 14.200 | 13.900 | 13.950 | 13.950 | 196,001 |
| 2025-07-07 | 14.550 | 14.550 | 14.200 | 14.250 | 14.250 | 155,002 |
| 2025-07-04 | 15.200 | 15.200 | 14.550 | 14.550 | 14.550 | 201,000 |
| 2025-07-03 | 14.950 | 15.150 | 14.950 | 15.000 | 15.000 | 240,126 |
| 2025-07-02 | 15.200 | 15.200 | 14.950 | 14.950 | 14.950 | 116,000 |
| 2025-07-01 | 15.050 | 15.350 | 15.050 | 15.150 | 15.150 | 167,000 |
| 2025-06-30 | 15.250 | 15.250 | 15.000 | 15.050 | 15.050 | 198,000 |
| 2025-06-27 | 15.400 | 15.400 | 15.250 | 15.400 | 15.400 | 98,003 |
| 2025-06-26 | 15.400 | 15.500 | 15.050 | 15.250 | 15.250 | 222,337 |
| 2025-06-25 | 15.700 | 15.700 | 15.100 | 15.250 | 15.250 | 222,083 |
| 2025-06-24 | 14.900 | 15.350 | 14.800 | 15.100 | 15.100 | 172,000 |
| 2025-06-23 | 14.700 | 14.700 | 14.400 | 14.600 | 14.600 | 91,345 |
| 2025-06-20 | 15.350 | 15.350 | 14.600 | 14.900 | 14.900 | 178,000 |
| 2025-06-19 | 15.350 | 15.400 | 14.950 | 15.000 | 15.000 | 293,274 |
| 2025-06-18 | 15.550 | 15.600 | 15.300 | 15.450 | 15.450 | 113,010 |
| 2025-06-17 | 15.550 | 15.800 | 15.300 | 15.300 | 15.300 | 89,000 |
| 2025-06-16 | 15.300 | 15.400 | 15.050 | 15.400 | 15.400 | 110,137 |
| 2025-06-13 | 15.950 | 15.950 | 15.250 | 15.300 | 15.300 | 282,165 |
| 2025-06-12 | 15.550 | 15.850 | 15.550 | 15.750 | 15.750 | 112,052 |
| 2025-06-11 | 15.450 | 15.550 | 15.200 | 15.500 | 15.500 | 138,039 |
| 2025-06-10 | 15.350 | 15.650 | 15.350 | 15.350 | 15.350 | 250,071 |
| 2025-06-09 | 15.750 | 15.750 | 15.250 | 15.350 | 15.350 | 152,081 |
| 2025-06-06 | 16.750 | 16.750 | 15.700 | 15.750 | 15.750 | 182,020 |
| 2025-06-05 | 15.700 | 15.750 | 15.450 | 15.450 | 15.450 | 86,013 |
| 2025-06-04 | 15.200 | 15.500 | 15.050 | 15.400 | 15.400 | 164,154 |
| 2025-06-03 | 15.250 | 15.400 | 15.000 | 15.000 | 15.000 | 151,001 |
| 2025-06-02 | 15.600 | 15.600 | 15.100 | 15.100 | 15.100 | 170,030 |
| 2025-05-29 | 15.900 | 16.200 | 15.750 | 15.850 | 15.850 | 240,149 |
| 2025-05-28 | 16.450 | 16.450 | 15.800 | 15.950 | 15.950 | 202,060 |
| 2025-05-27 | 16.550 | 16.700 | 16.050 | 16.050 | 16.050 | 199,001 |
| 2025-05-26 | 16.750 | 16.750 | 16.500 | 16.500 | 16.500 | 87,011 |
| 2025-05-23 | 17.000 | 17.100 | 16.700 | 16.750 | 16.750 | 155,000 |
| 2025-05-22 | 16.500 | 16.700 | 16.500 | 16.650 | 16.650 | 227,041 |
| 2025-05-21 | 16.600 | 17.000 | 16.500 | 16.600 | 16.600 | 148,001 |
| 2025-05-20 | 16.350 | 16.800 | 16.350 | 16.400 | 16.400 | 129,100 |
| 2025-05-19 | 17.200 | 17.200 | 16.600 | 16.600 | 16.600 | 172,050 |
| 2025-05-16 | 17.000 | 17.150 | 16.850 | 17.000 | 17.000 | 167,011 |
| 2025-05-15 | 17.200 | 17.250 | 16.900 | 16.900 | 16.900 | 177,350 |
| 2025-05-14 | 17.800 | 17.800 | 16.950 | 17.100 | 17.100 | 382,201 |
| 2025-05-13 | 16.850 | 16.950 | 16.550 | 16.950 | 16.950 | 417,500 |
| 2025-05-12 | 15.850 | 16.450 | 15.850 | 16.200 | 16.200 | 205,551 |
| 2025-05-09 | 16.100 | 16.350 | 16.050 | 16.150 | 16.150 | 112,001 |
| 2025-05-08 | 16.100 | 16.450 | 16.000 | 16.100 | 16.100 | 126,020 |
| 2025-05-07 | 16.000 | 16.150 | 16.000 | 16.050 | 16.050 | 97,010 |
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.