APAC Opto Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 96.600 | 101.00 | 94.600 | 100.00 | 100.00 | 3,227,000 |
| 2024-05-10 | 97.000 | 97.000 | 92.800 | 94.600 | 94.600 | 1,043,000 |
| 2024-05-09 | 99.400 | 100.50 | 95.800 | 95.900 | 95.900 | 1,286,000 |
| 2024-05-08 | 96.800 | 101.50 | 95.700 | 99.400 | 99.400 | 2,399,000 |
| 2024-05-07 | 97.700 | 98.200 | 95.200 | 95.600 | 95.600 | 1,140,000 |
| 2024-05-06 | 98.800 | 99.400 | 94.500 | 95.600 | 95.600 | 1,807,000 |
| 2024-05-03 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 1,366,000 |
| 2024-05-02 | 100.00 | 101.50 | 98.100 | 98.900 | 98.900 | 1,375,000 |
| 2024-04-30 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 1,548,000 |
| 2024-04-29 | 99.000 | 103.00 | 98.500 | 102.00 | 102.00 | 2,942,000 |
| 2024-04-26 | 101.50 | 104.50 | 98.100 | 98.100 | 98.100 | 3,294,000 |
| 2024-04-25 | 94.700 | 102.00 | 92.800 | 97.400 | 97.400 | 3,164,000 |
| 2024-04-24 | 92.000 | 95.800 | 92.000 | 94.500 | 94.500 | 775,000 |
| 2024-04-23 | 92.200 | 92.500 | 90.400 | 90.600 | 90.600 | 587,000 |
| 2024-04-22 | 95.600 | 96.300 | 89.100 | 89.100 | 89.100 | 975,000 |
| 2024-04-19 | 96.700 | 97.800 | 90.700 | 97.500 | 97.500 | 1,531,000 |
| 2024-04-18 | 95.500 | 101.00 | 95.500 | 98.500 | 98.500 | 1,560,000 |
| 2024-04-17 | 94.700 | 97.500 | 93.600 | 97.000 | 97.000 | 1,649,000 |
| 2024-04-16 | 99.000 | 99.400 | 91.600 | 92.500 | 92.500 | 2,693,000 |
| 2024-04-15 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | 1,187,000 |
| 2024-04-12 | 103.50 | 105.50 | 103.00 | 104.00 | 104.00 | 973,000 |
| 2024-04-11 | 106.50 | 107.00 | 102.00 | 103.00 | 103.00 | 2,391,000 |
| 2024-04-10 | 108.00 | 112.00 | 108.00 | 108.50 | 108.50 | 2,620,000 |
| 2024-04-09 | 109.50 | 111.00 | 107.50 | 107.50 | 107.50 | 1,332,000 |
| 2024-04-08 | 111.50 | 113.00 | 109.50 | 110.00 | 110.00 | 2,087,000 |
| 2024-04-03 | 114.00 | 117.00 | 111.00 | 111.00 | 111.00 | 6,434,000 |
| 2024-04-02 | 110.00 | 120.00 | 106.00 | 118.50 | 118.50 | 6,877,000 |
| 2024-04-01 | 110.00 | 112.00 | 109.00 | 109.50 | 109.50 | 2,926,000 |
| 2024-03-29 | 110.50 | 110.50 | 106.00 | 107.50 | 107.50 | 1,384,000 |
| 2024-03-28 | 107.00 | 112.00 | 107.00 | 110.00 | 110.00 | 5,661,000 |
| 2024-03-27 | 106.50 | 109.50 | 104.00 | 107.50 | 107.50 | 3,629,000 |
| 2024-03-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 5,575,917 |
| 2024-03-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 5,914,724 |
| 2024-03-22 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | 5,193,000 |
| 2024-03-21 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 1,529,000 |
| 2024-03-20 | 105.00 | 106.50 | 102.00 | 102.00 | 102.00 | 2,265,000 |
| 2024-03-19 | 106.50 | 109.00 | 103.50 | 104.00 | 104.00 | 4,926,000 |
| 2024-03-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,862,463 |
| 2024-03-15 | 102.50 | 105.50 | 101.50 | 102.00 | 102.00 | 2,145,000 |
| 2024-03-14 | 106.00 | 106.50 | 102.50 | 103.00 | 103.00 | 2,536,000 |
| 2024-03-13 | 113.00 | 115.00 | 104.00 | 107.00 | 107.00 | 7,663,000 |
| 2024-03-12 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 5,414,000 |
| 2024-03-11 | 107.00 | 113.50 | 107.00 | 112.50 | 112.50 | 3,787,000 |
| 2024-03-08 | 114.00 | 115.00 | 105.00 | 107.00 | 107.00 | 6,879,000 |
| 2024-03-07 | 121.00 | 124.00 | 113.50 | 113.50 | 113.50 | 8,354,000 |
| 2024-03-06 | 117.50 | 121.00 | 116.50 | 119.00 | 119.00 | 4,084,000 |
| 2024-03-05 | 121.50 | 121.50 | 116.00 | 117.50 | 117.50 | 4,731,000 |
| 2024-03-04 | 123.50 | 125.00 | 119.00 | 120.00 | 120.00 | 8,477,000 |
| 2024-03-01 | 121.50 | 122.00 | 117.00 | 120.50 | 120.50 | 6,242,000 |
| 2024-02-29 | 119.50 | 123.50 | 118.50 | 121.50 | 121.50 | 6,461,000 |
| 2024-02-27 | 122.00 | 125.50 | 115.50 | 119.00 | 119.00 | 20,468,000 |
| 2024-02-26 | 126.00 | 135.00 | 121.00 | 121.50 | 121.50 | 51,216,000 |
| 2024-02-23 | 115.00 | 124.00 | 113.50 | 124.00 | 124.00 | 22,824,000 |
| 2024-02-22 | 119.50 | 119.50 | 112.00 | 113.00 | 113.00 | 10,943,000 |
| 2024-02-21 | 113.00 | 121.00 | 113.00 | 117.00 | 117.00 | 19,420,000 |
| 2024-02-20 | 114.00 | 118.50 | 111.00 | 113.00 | 113.00 | 9,900,000 |
| 2024-02-19 | 120.50 | 124.50 | 114.50 | 114.50 | 114.50 | 13,211,000 |
| 2024-02-16 | 123.50 | 124.50 | 116.00 | 121.00 | 121.00 | 25,363,000 |
| 2024-02-15 | 109.50 | 118.00 | 104.00 | 118.00 | 118.00 | 11,532,000 |
| 2024-02-05 | 110.50 | 113.00 | 105.50 | 107.50 | 107.50 | 13,389,000 |
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.