APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	113.00	115.50	109.00	109.00	109.00	16,000,000
2024-02-01	112.00	117.50	111.00	111.00	111.00	25,587,000
2024-01-31	102.50	113.00	101.50	113.00	113.00	24,912,000
2024-01-30	99.000	105.00	98.900	103.00	103.00	32,018,000
2024-01-29	89.900	97.900	88.200	97.900	97.900	19,939,000
2024-01-26	85.600	90.400	84.700	89.000	89.000	3,086,000
2024-01-25	87.800	88.000	85.600	85.600	85.600	760,000
2024-01-24	89.300	89.700	87.200	87.200	87.200	1,149,000
2024-01-23	90.400	92.800	88.400	89.100	89.100	4,920,000
2024-01-22	88.000	88.700	87.300	88.100	88.100	1,135,000
2024-01-19	87.100	88.500	86.400	86.900	86.900	1,054,000
2024-01-18	87.400	87.900	83.500	86.900	86.900	2,799,000
2024-01-17	87.600	90.600	86.500	86.600	86.600	2,854,000
2024-01-16	89.100	92.300	87.400	88.300	88.300	6,861,000
2024-01-15	86.500	89.300	85.500	88.800	88.800	2,487,182
2024-01-12	86.500	88.100	85.300	85.800	85.800	2,489,000
2024-01-11	84.000	89.900	84.000	87.100	87.100	7,005,000
2024-01-10	82.200	84.500	82.200	83.600	83.600	1,065,000
2024-01-09	84.000	84.500	82.400	83.000	83.000	1,015,000
2024-01-08	83.900	84.700	82.200	83.400	83.400	1,564,000
2024-01-05	84.000	84.900	83.700	83.700	83.700	902,000
2024-01-04	84.200	85.800	83.800	83.800	83.800	1,177,000
2024-01-03	84.400	85.200	83.900	84.300	84.300	801,000
2024-01-02	83.600	86.100	83.500	84.900	84.900	1,826,000
2023-12-29	88.000	88.000	83.400	84.300	84.300	5,736,000
2023-12-28	93.500	93.600	87.900	88.000	88.000	3,840,000
2023-12-27	94.600	95.000	92.900	92.900	92.900	1,341,000
2023-12-26	93.000	93.600	92.300	93.500	93.500	1,305,000
2023-12-25	93.900	94.800	93.000	93.000	93.000	1,230,000
2023-12-22	94.200	95.500	93.700	93.900	93.900	1,551,000
2023-12-21	93.100	94.700	92.900	93.900	93.900	1,451,000
2023-12-20	95.700	96.500	93.800	93.800	93.800	2,447,000
2023-12-19	95.300	98.200	94.600	94.900	94.900	6,201,000
2023-12-18	93.100	95.500	92.800	95.300	95.300	2,305,000
2023-12-15	95.300	96.000	93.100	93.200	93.200	3,454,000
2023-12-14	95.800	96.500	93.900	95.100	95.100	4,771,000
2023-12-13	96.100	97.500	95.000	95.300	95.300	4,882,000
2023-12-12	105.50	105.50	95.200	95.600	95.600	18,599,000
2023-12-11	98.900	106.50	97.600	105.50	105.50	33,730,000
2023-12-08	93.800	98.600	92.600	97.200	97.200	10,145,000
2023-12-07	93.600	94.800	91.700	92.400	92.400	2,190,000
2023-12-06	93.600	96.200	93.100	93.100	93.100	3,050,000
2023-12-05	93.700	93.700	92.200	92.600	92.600	1,915,000
2023-12-04	96.800	96.900	92.500	94.000	94.000	3,526,000
2023-12-01	95.300	97.100	94.100	95.100	95.100	4,512,000
2023-11-30	101.00	102.50	94.800	94.800	94.800	9,484,000
2023-11-29	94.100	103.00	94.100	100.00	100.00	16,184,000
2023-11-28	92.300	96.000	91.500	94.000	94.000	6,188,000
2023-11-27	91.300	93.000	90.300	91.500	91.500	2,847,000
2023-11-24	93.400	94.000	91.300	91.500	91.500	4,734,000
2023-11-23	104.00	104.00	93.000	93.400	93.400	12,598,000
2023-11-22	101.00	104.50	98.700	102.00	102.00	34,109,000
2023-11-21	93.900	100.00	93.200	100.00	100.00	11,818,000
2023-11-20	92.600	93.700	91.200	91.200	91.200	2,412,000
2023-11-17	93.000	94.100	90.700	92.100	92.100	4,226,000
2023-11-16	94.600	95.500	92.900	92.900	92.900	3,231,000
2023-11-15	98.000	98.800	94.300	94.600	94.600	10,951,000
2023-11-14	91.800	96.200	90.800	96.200	96.200	7,686,000
2023-11-13	91.400	93.400	89.300	92.000	92.000	5,838,000
2023-11-10	93.500	94.400	89.700	89.700	89.700	6,156,000

← NewerPage 12 of 21 · 1,226 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.