APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	78.200	79.000	75.600	75.600	75.600	799,000
2024-08-02	86.800	88.400	84.000	84.000	84.000	751,000
2024-08-01	90.900	91.200	89.200	89.700	89.700	733,000
2024-07-31	88.900	89.600	88.000	88.100	88.100	492,000
2024-07-30	85.500	89.700	85.500	89.500	89.500	700,000
2024-07-29	94.000	94.500	86.000	86.000	86.000	922,000
2024-07-26	91.000	93.000	89.500	92.000	92.000	468,000
2024-07-25	94.500	94.500	94.500	94.500	94.500	0
2024-07-24	94.500	94.500	94.500	94.500	94.500	0
2024-07-23	95.500	96.500	94.100	94.500	94.500	629,000
2024-07-22	98.700	99.000	92.100	93.900	93.900	1,458,000
2024-07-19	101.00	101.50	98.800	98.800	98.800	892,000
2024-07-18	102.50	103.50	100.00	101.00	101.00	1,215,000
2024-07-17	103.50	106.50	103.00	104.50	104.50	1,259,000
2024-07-16	105.00	105.00	103.00	103.00	103.00	629,000
2024-07-15	104.00	106.00	103.00	104.00	104.00	901,000
2024-07-12	105.00	105.50	103.00	103.00	103.00	1,467,000
2024-07-11	108.50	109.00	105.00	105.50	105.50	4,933,000
2024-07-10	108.00	114.50	107.50	112.00	112.00	6,968,000
2024-07-09	108.00	109.50	104.50	108.50	108.50	2,032,000
2024-07-08	116.00	116.00	106.00	106.00	106.00	5,818,000
2024-07-05	109.00	117.50	108.50	114.50	114.50	7,932,000
2024-07-04	108.50	111.00	106.50	107.50	107.50	2,023,000
2024-07-03	109.00	110.00	107.50	107.50	107.50	1,213,000
2024-07-02	110.50	112.00	107.00	107.00	107.00	1,666,000
2024-07-01	112.00	113.00	109.00	110.00	110.00	2,142,000
2024-06-28	115.00	116.50	112.00	112.00	112.00	5,319,000
2024-06-27	111.50	117.50	110.00	113.00	113.00	9,917,000
2024-06-26	107.50	109.50	106.50	109.50	109.50	2,239,000
2024-06-25	106.50	107.50	104.00	106.00	106.00	1,307,000
2024-06-24	112.00	113.00	107.00	107.50	107.50	2,594,000
2024-06-21	112.00	114.50	110.50	111.00	111.00	3,619,000
2024-06-20	111.50	115.00	108.00	112.00	112.00	6,132,000
2024-06-19	111.50	114.00	108.00	110.50	110.50	5,508,000
2024-06-18	109.50	113.50	108.00	111.00	111.00	4,700,000
2024-06-17	107.50	114.00	107.50	110.00	110.00	5,576,000
2024-06-14	111.50	112.00	107.50	108.00	108.00	3,120,000
2024-06-13	106.00	110.50	106.00	110.50	110.50	5,690,000
2024-06-12	98.000	104.50	98.000	103.50	103.50	2,803,000
2024-06-11	101.50	103.00	98.600	98.600	98.600	1,548,000
2024-06-07	103.00	103.00	101.00	101.00	101.00	1,077,000
2024-06-06	106.50	107.00	100.00	102.50	102.50	2,772,000
2024-06-05	106.00	108.00	103.50	104.50	104.50	1,423,000
2024-06-04	109.00	110.00	104.00	104.00	104.00	1,260,000
2024-06-03	106.50	111.00	105.50	109.00	109.00	2,061,000
2024-05-31	107.50	107.50	104.00	105.50	105.50	1,359,000
2024-05-30	108.00	110.00	105.50	106.00	106.00	2,100,000
2024-05-29	111.00	111.50	108.00	108.00	108.00	2,223,000
2024-05-28	112.50	113.50	110.50	110.50	110.50	2,427,000
2024-05-27	117.00	117.50	111.00	111.50	111.50	9,390,000
2024-05-24	109.00	118.00	106.50	114.50	114.50	16,030,000
2024-05-23	108.50	115.00	104.00	111.00	111.00	10,991,000
2024-05-22	102.50	109.50	102.00	106.50	106.50	6,891,000
2024-05-21	100.00	103.50	99.700	102.00	102.00	1,503,000
2024-05-20	102.00	102.50	99.000	99.700	99.700	1,009,000
2024-05-17	102.00	102.50	100.00	101.50	101.50	1,203,000
2024-05-16	103.00	105.50	101.50	102.00	102.00	6,152,000
2024-05-15	99.500	103.50	99.300	101.50	101.50	2,948,000
2024-05-14	100.00	103.50	99.000	99.000	99.000	3,518,000
2024-05-13	96.600	101.00	94.600	100.00	100.00	3,227,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	1.0000 TWD
2025-08-21	1.7500 TWD
2024-08-16	2.4000 TWD
2023-08-25	3.0000 TWD
2022-08-19	1.8000 TWD
2021-09-13	1.1000 TWD
2020-08-21	1.1000 TWD
2019-08-23	0.8600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.