Advanced Optoelectronic Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 20.550 | 20.900 | 20.550 | 20.800 | 20.800 | 236,027 |
| 2025-02-04 | 20.300 | 20.700 | 20.100 | 20.550 | 20.550 | 229,001 |
| 2025-02-03 | 20.000 | 20.650 | 19.550 | 20.300 | 20.300 | 710,004 |
| 2025-01-22 | 21.050 | 21.150 | 20.850 | 20.850 | 20.850 | 417,600 |
| 2025-01-21 | 21.350 | 21.550 | 20.950 | 21.000 | 21.000 | 252,109 |
| 2025-01-20 | 20.800 | 21.200 | 20.650 | 21.000 | 21.000 | 204,100 |
| 2025-01-17 | 21.100 | 21.350 | 20.750 | 20.850 | 20.850 | 243,500 |
| 2025-01-16 | 21.000 | 21.600 | 21.000 | 21.050 | 21.050 | 502,878 |
| 2025-01-15 | 20.850 | 21.100 | 20.650 | 20.650 | 20.650 | 278,001 |
| 2025-01-14 | 20.550 | 20.850 | 20.300 | 20.850 | 20.850 | 424,001 |
| 2025-01-13 | 21.150 | 21.150 | 20.100 | 20.250 | 20.250 | 675,015 |
| 2025-01-10 | 21.400 | 21.700 | 21.150 | 21.200 | 21.200 | 365,345 |
| 2025-01-09 | 22.200 | 22.550 | 21.400 | 21.450 | 21.450 | 620,220 |
| 2025-01-08 | 22.400 | 22.450 | 22.150 | 22.250 | 22.250 | 331,001 |
| 2025-01-07 | 23.500 | 23.550 | 22.450 | 22.500 | 22.500 | 612,097 |
| 2025-01-06 | 22.800 | 23.700 | 22.100 | 23.250 | 23.250 | 859,001 |
| 2025-01-03 | 23.300 | 23.300 | 22.250 | 22.300 | 22.300 | 475,000 |
| 2025-01-02 | 23.750 | 23.750 | 23.000 | 23.000 | 23.000 | 308,100 |
| 2024-12-31 | 23.650 | 23.950 | 23.050 | 23.500 | 23.500 | 396,112 |
| 2024-12-30 | 24.000 | 24.600 | 23.600 | 23.600 | 23.600 | 758,005 |
| 2024-12-27 | 24.750 | 24.750 | 23.900 | 23.900 | 23.900 | 973,119 |
| 2024-12-26 | 25.200 | 25.600 | 24.500 | 25.100 | 25.100 | 4,284,700 |
| 2024-12-25 | 23.100 | 25.000 | 22.800 | 24.600 | 24.600 | 2,547,204 |
| 2024-12-24 | 22.150 | 23.400 | 22.000 | 23.100 | 23.100 | 904,200 |
| 2024-12-23 | 21.400 | 22.200 | 21.400 | 22.000 | 22.000 | 455,501 |
| 2024-12-20 | 21.500 | 22.150 | 21.300 | 21.350 | 21.350 | 370,015 |
| 2024-12-19 | 21.950 | 21.950 | 21.300 | 21.350 | 21.350 | 328,100 |
| 2024-12-18 | 21.400 | 21.950 | 21.200 | 21.950 | 21.950 | 230,330 |
| 2024-12-17 | 21.000 | 21.700 | 21.000 | 21.450 | 21.450 | 315,000 |
| 2024-12-16 | 22.000 | 22.050 | 21.200 | 21.200 | 21.200 | 650,104 |
| 2024-12-13 | 22.900 | 22.900 | 21.900 | 22.050 | 22.050 | 687,021 |
| 2024-12-12 | 23.100 | 23.550 | 22.750 | 22.750 | 22.750 | 287,022 |
| 2024-12-11 | 23.200 | 23.200 | 22.900 | 22.900 | 22.900 | 278,686 |
| 2024-12-10 | 23.200 | 23.800 | 23.100 | 23.300 | 23.300 | 304,305 |
| 2024-12-09 | 23.700 | 23.700 | 23.200 | 23.250 | 23.250 | 314,108 |
| 2024-12-06 | 23.900 | 24.100 | 23.600 | 23.700 | 23.700 | 289,514 |
| 2024-12-05 | 24.050 | 24.050 | 23.500 | 23.500 | 23.500 | 226,172 |
| 2024-12-04 | 23.550 | 24.100 | 23.550 | 23.850 | 23.850 | 355,600 |
| 2024-12-03 | 23.350 | 23.850 | 23.350 | 23.450 | 23.450 | 362,049 |
| 2024-12-02 | 23.700 | 23.750 | 23.050 | 23.200 | 23.200 | 209,133 |
| 2024-11-29 | 22.800 | 23.300 | 22.400 | 23.200 | 23.200 | 343,101 |
| 2024-11-28 | 23.000 | 23.200 | 22.400 | 22.800 | 22.800 | 568,062 |
| 2024-11-27 | 23.900 | 24.000 | 23.050 | 23.050 | 23.050 | 471,434 |
| 2024-11-26 | 24.150 | 24.200 | 23.850 | 23.900 | 23.900 | 212,137 |
| 2024-11-25 | 23.900 | 24.400 | 23.750 | 24.150 | 24.150 | 630,500 |
| 2024-11-22 | 23.700 | 24.150 | 23.350 | 23.550 | 23.550 | 458,000 |
| 2024-11-21 | 23.300 | 23.750 | 23.300 | 23.350 | 23.350 | 339,100 |
| 2024-11-20 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 401,977 |
| 2024-11-19 | 23.350 | 23.950 | 23.350 | 23.700 | 23.700 | 542,500 |
| 2024-11-18 | 24.300 | 24.300 | 23.350 | 23.350 | 23.350 | 410,001 |
| 2024-11-15 | 23.300 | 24.400 | 23.300 | 23.900 | 23.900 | 673,075 |
| 2024-11-14 | 24.300 | 24.300 | 23.100 | 23.200 | 23.200 | 731,287 |
| 2024-11-13 | 24.150 | 24.300 | 23.800 | 24.050 | 24.050 | 463,405 |
| 2024-11-12 | 24.700 | 24.700 | 23.700 | 24.000 | 24.000 | 826,400 |
| 2024-11-11 | 24.750 | 25.050 | 24.550 | 24.700 | 24.700 | 489,222 |
| 2024-11-08 | 25.950 | 25.950 | 24.750 | 24.750 | 24.750 | 917,239 |
| 2024-11-07 | 25.150 | 25.950 | 25.150 | 25.750 | 25.750 | 712,161 |
| 2024-11-06 | 25.300 | 25.350 | 24.900 | 24.950 | 24.950 | 503,227 |
| 2024-11-05 | 25.100 | 25.500 | 25.100 | 25.100 | 25.100 | 465,201 |
| 2024-11-04 | 25.000 | 25.200 | 24.700 | 24.800 | 24.800 | 549,100 |
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.