APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	95.000	97.200	92.100	93.800	93.800	9,187,000
2023-11-08	97.000	98.600	95.000	95.000	95.000	7,538,000
2023-11-07	97.000	101.50	95.700	97.200	97.200	15,140,000
2023-11-06	94.200	99.700	93.600	97.600	97.600	17,769,000
2023-11-03	97.500	97.500	93.200	93.400	93.400	10,125,000
2023-11-02	92.900	95.500	91.500	95.400	95.400	13,158,000
2023-11-01	92.000	94.400	88.800	92.000	92.000	12,189,000
2023-10-31	94.500	96.600	88.500	89.800	89.800	12,800,000
2023-10-30	95.700	97.400	92.100	93.700	93.700	11,379,000
2023-10-27	100.00	102.00	90.300	95.400	95.400	23,969,000
2023-10-26	98.500	103.50	96.000	99.200	99.200	23,382,000
2023-10-25	103.50	105.00	97.500	98.300	98.300	24,847,000
2023-10-24	91.300	99.000	89.700	99.000	99.000	35,743,000
2023-10-23	92.500	94.300	89.200	90.000	90.000	17,051,000
2023-10-20	92.100	97.600	89.100	91.600	91.600	27,605,000
2023-10-19	91.500	96.600	90.300	93.000	93.000	44,309,000
2023-10-18	84.100	91.700	80.700	90.300	90.300	28,140,000
2023-10-17	85.900	89.600	80.400	83.400	83.400	29,907,000
2023-10-16	82.000	88.400	81.100	83.700	83.700	41,678,000
2023-10-13	75.400	81.000	73.700	81.000	81.000	27,695,000
2023-10-12	69.500	73.700	69.500	73.700	73.700	5,567,000
2023-10-11	71.800	72.200	66.500	67.000	67.000	4,490,000
2023-10-06	71.800	72.700	70.600	71.000	71.000	2,827,000
2023-10-05	71.600	74.800	71.500	72.100	72.100	11,324,000
2023-10-04	69.400	71.300	69.100	71.000	71.000	3,451,000
2023-10-03	70.400	74.000	69.500	70.300	70.300	10,656,000
2023-10-02	71.000	72.000	69.200	70.000	70.000	5,644,000
2023-09-28	73.100	73.900	69.700	69.900	69.900	8,153,000
2023-09-27	71.900	75.000	71.600	72.500	72.500	15,378,000
2023-09-26	74.100	75.700	70.500	71.500	71.500	10,032,000
2023-09-25	76.600	76.800	73.300	73.800	73.800	14,702,000
2023-09-22	70.900	77.500	70.400	75.500	75.500	33,776,000
2023-09-21	71.500	72.700	69.100	71.000	71.000	7,630,000
2023-09-20	72.800	76.400	68.500	71.500	71.500	17,033,000
2023-09-19	72.200	74.200	70.200	72.100	72.100	11,655,000
2023-09-18	69.900	76.800	69.800	72.800	72.800	24,098,000
2023-09-15	73.500	77.500	66.800	70.000	70.000	56,986,000
2023-09-14	66.200	70.500	66.000	70.500	70.500	17,847,000
2023-09-13	58.800	64.100	58.100	64.100	64.100	15,597,000
2023-09-12	60.500	60.500	54.900	58.300	58.300	8,411,000
2023-09-11	60.100	61.800	58.500	61.000	61.000	6,616,000
2023-09-08	60.500	61.800	57.600	60.300	60.300	9,346,000
2023-09-07	60.400	63.200	60.200	61.300	61.300	10,927,000
2023-09-06	56.000	62.200	55.900	62.200	62.200	8,344,000
2023-09-05	56.300	57.800	55.600	56.600	56.600	3,365,000
2023-09-04	56.000	56.700	55.000	56.300	56.300	4,251,000
2023-09-01	54.500	55.800	52.900	55.500	55.500	3,121,000
2023-08-31	55.100	55.100	53.700	54.400	54.400	1,154,000
2023-08-30	55.500	55.700	54.800	54.900	54.900	1,644,000
2023-08-29	54.400	55.800	53.600	55.200	55.200	4,106,000
2023-08-28	55.600	55.600	53.500	54.300	54.300	3,946,000
2023-08-25	50.800	55.900	50.300	55.100	55.100	6,125,000
2023-08-24	54.400	55.900	53.500	54.100	54.100	1,918,000
2023-08-23	54.300	55.100	53.600	53.700	53.700	925,000
2023-08-22	56.000	56.000	53.400	53.900	53.900	1,103,000
2023-08-21	54.100	55.800	53.900	54.900	54.900	913,000
2023-08-18	54.600	57.000	53.500	54.000	54.000	1,562,000
2023-08-17	53.500	56.300	53.000	55.600	55.600	2,096,000
2023-08-16	52.000	54.100	51.000	53.500	53.500	922,000
2023-08-15	52.000	53.400	51.900	52.300	52.300	931,000

← NewerPage 13 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.