APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	51.200	51.900	50.500	51.200	51.200	633,000
2023-08-11	53.000	54.500	51.800	51.800	51.800	878,000
2023-08-10	52.200	52.600	50.200	51.200	51.200	1,280,000
2023-08-09	54.300	54.800	52.200	52.200	52.200	1,078,000
2023-08-08	54.300	55.700	53.900	54.700	54.700	1,383,000
2023-08-07	52.500	56.500	49.500	54.800	54.800	2,251,000
2023-08-04	51.300	52.700	50.800	52.500	52.500	1,344,000
2023-08-03	52.500	52.500	52.500	52.500	52.500	0
2023-08-02	54.900	55.200	52.200	52.500	52.500	2,199,000
2023-08-01	58.700	59.400	55.000	55.000	55.000	4,059,000
2023-07-31	63.700	65.800	58.300	58.700	58.700	15,698,000
2023-07-28	54.700	60.100	53.300	60.100	60.100	5,501,000
2023-07-27	54.300	56.400	54.200	54.700	54.700	1,807,000
2023-07-26	55.100	55.900	53.500	54.100	54.100	2,143,000
2023-07-25	56.300	57.300	54.000	55.700	55.700	3,137,000
2023-07-24	57.900	58.000	54.100	55.100	55.100	3,588,000
2023-07-21	58.000	61.200	57.500	57.900	57.900	5,505,000
2023-07-20	65.600	66.300	56.000	59.800	59.800	17,361,000
2023-07-19	56.500	62.100	56.500	62.100	62.100	4,417,000
2023-07-18	57.000	60.600	54.500	56.500	56.500	11,048,000
2023-07-17	56.700	56.900	54.000	56.900	56.900	4,046,000
2023-07-14	48.000	51.800	47.250	51.800	51.800	6,503,000
2023-07-13	46.050	49.450	45.900	47.100	47.100	3,756,000
2023-07-12	46.050	46.600	45.100	45.350	45.350	1,932,000
2023-07-11	46.600	47.500	45.200	46.500	46.500	3,334,000
2023-07-10	49.100	50.500	47.850	47.850	47.850	7,581,000
2023-07-07	45.700	47.500	44.150	46.350	46.350	3,625,000
2023-07-06	45.200	48.700	44.800	45.800	45.800	5,031,000
2023-07-05	46.600	46.800	45.000	45.200	45.200	2,988,000
2023-07-04	43.000	46.950	42.100	46.600	46.600	6,825,000
2023-07-03	42.400	43.100	41.950	42.700	42.700	2,243,000
2023-06-30	43.350	43.800	41.900	42.150	42.150	2,550,000
2023-06-29	44.500	44.500	41.850	43.750	43.750	9,001,000
2023-06-28	39.100	42.950	39.100	42.950	42.950	4,271,000
2023-06-27	39.650	40.100	38.900	39.050	39.050	410,000
2023-06-26	40.200	40.200	39.250	39.800	39.800	626,000
2023-06-21	39.600	40.350	39.500	40.350	40.350	506,000
2023-06-20	39.700	39.700	39.450	39.600	39.600	141,000
2023-06-19	39.800	39.850	39.150	39.700	39.700	278,000
2023-06-16	39.600	39.750	39.150	39.400	39.400	336,000
2023-06-15	39.900	39.900	39.400	39.500	39.500	343,000
2023-06-14	39.350	39.650	39.250	39.550	39.550	309,000
2023-06-13	38.950	39.750	38.850	39.150	39.150	471,000
2023-06-12	40.700	40.700	39.100	39.200	39.200	759,000
2023-06-09	39.800	40.650	39.800	40.350	40.350	717,000
2023-06-08	40.350	40.350	39.600	39.600	39.600	603,000
2023-06-07	40.000	40.450	40.000	40.400	40.400	301,000
2023-06-06	40.650	40.750	40.000	40.000	40.000	774,000
2023-06-05	40.400	41.650	40.400	40.650	40.650	2,039,000
2023-06-02	41.050	41.250	40.150	40.250	40.250	1,367,000
2023-06-01	40.550	41.350	40.300	41.200	41.200	1,148,000
2023-05-31	41.300	41.450	40.500	40.550	40.550	1,155,000
2023-05-30	40.150	41.500	40.000	40.950	40.950	2,913,000
2023-05-29	40.150	40.400	39.700	39.850	39.850	1,360,000
2023-05-26	39.450	40.100	38.650	39.750	39.750	1,190,000
2023-05-25	39.400	39.650	39.200	39.250	39.250	440,000
2023-05-24	39.550	39.600	39.100	39.400	39.400	647,000
2023-05-23	40.750	40.750	39.700	39.700	39.700	1,590,000
2023-05-22	39.500	40.550	39.050	40.250	40.250	2,049,000
2023-05-19	39.700	40.150	39.400	39.700	39.700	4,383,000

← NewerPage 14 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.