Advanced Optoelectronic Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 24.500 | 25.250 | 24.500 | 25.150 | 25.150 | 511,181 |
| 2024-10-30 | 25.500 | 25.650 | 25.100 | 25.200 | 25.200 | 543,312 |
| 2024-10-29 | 25.850 | 25.850 | 25.300 | 25.400 | 25.400 | 726,508 |
| 2024-10-28 | 25.900 | 26.050 | 25.500 | 25.600 | 25.600 | 1,002,200 |
| 2024-10-25 | 26.600 | 26.700 | 25.800 | 25.800 | 25.800 | 1,053,600 |
| 2024-10-24 | 27.000 | 27.000 | 26.300 | 26.300 | 26.300 | 1,353,253 |
| 2024-10-23 | 27.150 | 27.800 | 27.100 | 27.100 | 27.100 | 1,012,151 |
| 2024-10-22 | 27.300 | 27.550 | 27.050 | 27.200 | 27.200 | 1,041,000 |
| 2024-10-21 | 27.300 | 27.900 | 27.200 | 27.200 | 27.200 | 1,323,571 |
| 2024-10-18 | 27.850 | 28.050 | 27.100 | 27.200 | 27.200 | 1,869,064 |
| 2024-10-17 | 28.300 | 28.700 | 27.400 | 28.000 | 28.000 | 4,974,172 |
| 2024-10-16 | 26.250 | 29.200 | 26.200 | 27.950 | 27.950 | 10,357,130 |
| 2024-10-15 | 27.100 | 27.400 | 26.500 | 26.600 | 26.600 | 1,869,004 |
| 2024-10-14 | 26.350 | 27.650 | 26.200 | 27.250 | 27.250 | 4,314,505 |
| 2024-10-11 | 25.900 | 27.450 | 25.450 | 26.350 | 26.350 | 3,546,200 |
| 2024-10-09 | 26.450 | 27.400 | 25.600 | 25.600 | 25.600 | 2,080,183 |
| 2024-10-08 | 27.150 | 27.500 | 26.350 | 26.600 | 26.600 | 1,333,328 |
| 2024-10-07 | 25.500 | 27.850 | 25.500 | 27.350 | 27.350 | 4,597,431 |
| 2024-10-04 | 25.950 | 25.950 | 25.300 | 25.350 | 25.350 | 567,299 |
| 2024-10-01 | 26.100 | 26.250 | 25.750 | 25.950 | 25.950 | 664,030 |
| 2024-09-30 | 26.400 | 26.750 | 25.950 | 26.100 | 26.100 | 633,200 |
| 2024-09-27 | 26.450 | 27.250 | 26.400 | 26.550 | 26.550 | 968,470 |
| 2024-09-26 | 27.150 | 27.500 | 26.350 | 26.350 | 26.350 | 1,174,180 |
| 2024-09-25 | 27.200 | 28.050 | 27.050 | 27.050 | 27.050 | 1,531,101 |
| 2024-09-24 | 27.500 | 27.650 | 26.900 | 27.000 | 27.000 | 1,165,006 |
| 2024-09-23 | 27.350 | 27.600 | 26.950 | 27.600 | 27.600 | 1,143,100 |
| 2024-09-20 | 27.500 | 27.650 | 26.900 | 27.300 | 27.300 | 1,169,050 |
| 2024-09-19 | 27.850 | 28.100 | 27.150 | 27.300 | 27.300 | 2,767,182 |
| 2024-09-18 | 27.050 | 28.100 | 26.750 | 27.550 | 27.550 | 4,133,630 |
| 2024-09-16 | 25.850 | 27.800 | 25.700 | 26.950 | 26.950 | 3,742,195 |
| 2024-09-13 | 25.300 | 26.000 | 25.300 | 25.850 | 25.850 | 882,105 |
| 2024-09-12 | 25.700 | 25.950 | 25.300 | 25.500 | 25.500 | 1,050,184 |
| 2024-09-11 | 25.950 | 26.450 | 25.000 | 25.150 | 25.150 | 1,467,816 |
| 2024-09-10 | 26.900 | 27.400 | 25.500 | 25.950 | 25.950 | 2,017,245 |
| 2024-09-09 | 26.600 | 27.550 | 26.200 | 26.800 | 26.800 | 2,711,200 |
| 2024-09-06 | 27.800 | 29.800 | 27.100 | 27.150 | 27.150 | 17,052,174 |
| 2024-09-05 | 25.500 | 27.600 | 25.300 | 27.450 | 27.450 | 4,919,393 |
| 2024-09-04 | 25.200 | 26.100 | 24.550 | 25.100 | 25.100 | 2,068,839 |
| 2024-09-03 | 27.650 | 27.800 | 26.700 | 26.950 | 26.950 | 2,502,500 |
| 2024-09-02 | 27.900 | 28.750 | 27.100 | 27.650 | 27.650 | 7,723,549 |
| 2024-08-30 | 26.550 | 29.000 | 26.200 | 28.100 | 28.100 | 13,865,955 |
| 2024-08-29 | 25.950 | 28.050 | 25.300 | 26.500 | 26.500 | 13,035,550 |
| 2024-08-28 | 23.350 | 25.850 | 23.300 | 25.850 | 25.850 | 1,604,731 |
| 2024-08-27 | 23.600 | 23.800 | 23.300 | 23.500 | 23.500 | 233,129 |
| 2024-08-26 | 23.800 | 24.150 | 23.550 | 23.550 | 23.550 | 534,271 |
| 2024-08-23 | 23.300 | 23.800 | 23.050 | 23.800 | 23.800 | 350,529 |
| 2024-08-22 | 23.950 | 24.000 | 23.500 | 23.650 | 23.650 | 310,002 |
| 2024-08-21 | 23.900 | 24.150 | 23.050 | 23.650 | 23.650 | 368,254 |
| 2024-08-20 | 24.050 | 24.250 | 23.750 | 23.750 | 23.750 | 445,099 |
| 2024-08-19 | 23.750 | 24.100 | 23.600 | 23.900 | 23.900 | 426,086 |
| 2024-08-16 | 23.950 | 24.150 | 23.750 | 23.800 | 23.800 | 485,501 |
| 2024-08-15 | 23.600 | 24.000 | 23.200 | 23.700 | 23.700 | 418,000 |
| 2024-08-14 | 23.750 | 23.900 | 23.400 | 23.550 | 23.550 | 379,051 |
| 2024-08-13 | 23.700 | 23.900 | 23.300 | 23.450 | 23.450 | 344,041 |
| 2024-08-12 | 22.950 | 24.200 | 22.950 | 23.600 | 23.600 | 498,429 |
| 2024-08-09 | 23.300 | 23.700 | 22.900 | 22.900 | 22.900 | 511,500 |
| 2024-08-08 | 23.200 | 23.400 | 22.600 | 22.800 | 22.800 | 613,000 |
| 2024-08-07 | 20.900 | 23.200 | 20.900 | 23.200 | 23.200 | 1,411,006 |
| 2024-08-06 | 22.750 | 22.750 | 19.800 | 21.100 | 21.100 | 2,734,150 |
| 2024-08-05 | 23.150 | 23.150 | 21.950 | 21.950 | 21.950 | 1,331,065 |
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.