Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.350	16.400	15.350	16.000	16.000	156,025
2025-05-05	16.500	16.650	15.600	15.800	15.800	287,000
2025-05-02	16.050	16.550	16.050	16.500	16.500	211,001
2025-04-30	16.150	16.300	15.850	15.950	15.950	200,500
2025-04-29	16.300	16.300	15.900	16.050	16.050	158,030
2025-04-28	16.100	16.100	15.650	15.950	15.950	262,000
2025-04-25	15.350	15.750	15.300	15.500	15.500	290,500
2025-04-24	15.000	15.200	14.900	15.000	15.000	141,001
2025-04-23	15.000	15.050	14.700	15.000	15.000	249,215
2025-04-22	14.050	14.450	14.050	14.300	14.300	257,003
2025-04-21	15.000	15.000	14.300	14.350	14.350	275,000
2025-04-18	15.150	15.350	14.700	15.000	15.000	261,301
2025-04-17	15.200	15.400	15.050	15.150	15.150	139,100
2025-04-16	15.800	15.800	15.300	15.300	15.300	235,029
2025-04-15	15.650	15.900	15.250	15.800	15.800	458,207
2025-04-14	15.800	15.900	15.000	15.150	15.150	473,200
2025-04-11	13.350	14.750	13.350	14.700	14.700	606,272
2025-04-10	14.300	14.650	14.000	14.650	14.650	804,300
2025-04-09	13.350	13.800	13.350	13.350	13.350	1,207,001
2025-04-08	14.800	15.000	14.800	14.800	14.800	1,072,001
2025-04-07	16.400	16.400	16.400	16.400	16.400	212,002
2025-04-02	18.050	18.450	17.750	18.200	18.200	308,349
2025-04-01	17.400	18.050	17.250	18.000	18.000	469,280
2025-03-31	18.450	18.450	17.300	17.400	17.400	1,415,600
2025-03-28	19.500	19.500	18.650	18.800	18.800	669,364
2025-03-27	19.400	19.500	19.300	19.350	19.350	198,000
2025-03-26	19.850	19.950	19.450	19.450	19.450	405,154
2025-03-25	20.000	20.200	19.400	19.600	19.600	385,400
2025-03-24	20.100	20.300	19.900	19.900	19.900	186,930
2025-03-21	20.250	20.450	20.000	20.000	20.000	350,201
2025-03-20	20.050	20.150	19.950	20.000	20.000	196,000
2025-03-19	20.100	20.200	19.900	19.950	19.950	244,306
2025-03-18	19.950	20.300	19.950	20.050	20.050	212,102
2025-03-17	20.050	20.300	20.000	20.000	20.000	150,002
2025-03-14	19.950	20.150	19.750	20.000	20.000	274,001
2025-03-13	20.450	20.550	19.700	19.700	19.700	319,120
2025-03-12	20.100	20.450	20.100	20.200	20.200	212,246
2025-03-11	19.800	20.300	19.150	20.100	20.100	500,200
2025-03-10	20.650	20.800	19.500	20.300	20.300	789,380
2025-03-07	21.250	21.250	20.600	20.650	20.650	225,201
2025-03-06	21.050	21.200	20.650	20.700	20.700	195,300
2025-03-05	20.950	21.300	20.800	21.000	21.000	245,202
2025-03-04	20.950	21.150	20.450	20.950	20.950	170,003
2025-03-03	21.200	21.200	20.750	20.950	20.950	287,200
2025-02-27	21.900	22.100	21.300	21.550	21.550	232,000
2025-02-26	21.550	21.900	21.550	21.650	21.650	210,201
2025-02-25	21.800	21.800	21.500	21.600	21.600	249,003
2025-02-24	21.700	22.100	21.700	21.900	21.900	130,054
2025-02-21	22.200	22.200	21.850	22.100	22.100	212,070
2025-02-20	22.300	22.300	21.850	21.900	21.900	193,738
2025-02-19	21.850	22.400	21.850	22.200	22.200	473,241
2025-02-18	21.850	22.200	21.600	21.600	21.600	430,003
2025-02-17	21.700	21.800	21.450	21.800	21.800	295,137
2025-02-14	21.500	21.650	21.200	21.500	21.500	281,350
2025-02-13	20.600	21.750	20.600	21.400	21.400	650,012
2025-02-12	20.850	21.150	20.500	20.550	20.550	226,000
2025-02-11	21.250	21.500	20.750	20.800	20.800	286,260
2025-02-10	21.150	21.300	20.850	21.100	21.100	217,504
2025-02-07	21.150	21.400	21.100	21.250	21.250	225,034
2025-02-06	20.900	21.350	20.900	21.150	21.150	305,162

← NewerPage 7 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.