APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	38.150	39.450	38.100	39.450	39.450	1,747,000
2023-05-17	38.500	38.950	38.100	38.150	38.150	1,273,000
2023-05-16	39.000	39.800	38.000	38.650	38.650	3,914,000
2023-05-15	37.000	39.150	36.050	38.800	38.800	2,143,000
2023-05-12	35.950	37.200	35.150	36.900	36.900	1,240,000
2023-05-11	36.200	37.050	35.600	35.650	35.650	2,440,000
2023-05-10	33.950	34.500	33.900	34.350	34.350	164,000
2023-05-09	35.100	35.150	34.150	34.150	34.150	230,000
2023-05-08	35.300	35.500	34.950	35.150	35.150	341,000
2023-05-05	35.850	35.950	35.150	35.200	35.200	321,000
2023-05-04	35.900	36.050	35.600	35.850	35.850	195,000
2023-05-03	35.800	36.400	35.200	35.900	35.900	485,000
2023-05-02	36.150	36.300	35.900	36.000	36.000	437,000
2023-04-28	36.100	36.950	35.700	35.800	35.800	2,329,000
2023-04-27	34.900	36.100	34.700	35.300	35.300	1,157,000
2023-04-26	33.700	34.950	33.300	34.950	34.950	509,000
2023-04-25	34.550	34.650	33.650	33.750	33.750	486,000
2023-04-24	34.400	35.100	34.350	34.450	34.450	347,000
2023-04-21	35.400	35.500	34.100	34.300	34.300	834,000
2023-04-20	36.550	36.800	35.500	35.500	35.500	1,152,000
2023-04-19	37.300	37.500	36.100	36.300	36.300	1,845,000
2023-04-18	35.350	37.200	34.850	36.600	36.600	2,262,000
2023-04-17	34.400	35.250	34.050	35.050	35.050	1,026,000
2023-04-14	34.450	34.500	34.000	34.100	34.100	628,000
2023-04-13	34.200	34.900	34.050	34.450	34.450	1,137,000
2023-04-12	33.500	34.150	33.350	33.800	33.800	621,000
2023-04-11	33.300	33.500	33.050	33.500	33.500	289,000
2023-04-10	33.250	33.800	33.250	33.400	33.400	1,085,000
2023-04-07	32.850	33.100	32.700	32.900	32.900	168,000
2023-04-06	32.550	33.400	32.500	32.850	32.850	364,000
2023-03-31	32.850	32.900	32.350	32.450	32.450	321,000
2023-03-30	32.400	33.050	32.400	32.550	32.550	752,000
2023-03-29	31.850	32.000	31.700	31.750	31.750	122,000
2023-03-28	32.350	32.450	31.600	31.800	31.800	218,000
2023-03-27	32.000	32.700	32.000	32.150	32.150	332,000
2023-03-24	32.250	32.250	31.750	32.000	32.000	192,000
2023-03-23	31.550	32.350	31.500	31.850	31.850	282,000
2023-03-22	31.700	31.700	31.450	31.600	31.600	250,000
2023-03-21	31.000	31.650	31.000	31.450	31.450	156,000
2023-03-20	30.550	31.100	30.550	30.950	30.950	93,000
2023-03-17	30.500	30.800	30.500	30.550	30.550	173,000
2023-03-16	31.300	31.300	30.200	30.350	30.350	351,000
2023-03-15	31.250	31.450	31.250	31.300	31.300	150,000
2023-03-14	31.150	31.350	31.000	31.150	31.150	168,000
2023-03-13	31.600	31.800	31.050	31.300	31.300	338,000
2023-03-10	32.650	32.650	31.850	32.000	32.000	408,000
2023-03-09	32.850	33.550	32.850	33.100	33.100	342,000
2023-03-08	32.650	32.950	32.550	32.750	32.750	227,000
2023-03-07	32.900	33.100	32.800	32.800	32.800	188,000
2023-03-06	32.900	33.000	32.550	32.600	32.600	264,000
2023-03-03	32.150	32.700	32.100	32.700	32.700	288,000
2023-03-02	32.050	32.150	31.950	32.050	32.050	156,000
2023-03-01	31.950	32.300	31.950	32.000	32.000	180,000
2023-02-24	32.500	32.500	31.950	31.950	31.950	154,000
2023-02-23	32.000	32.550	32.000	32.250	32.250	359,000
2023-02-22	31.800	31.800	31.350	31.600	31.600	261,000
2023-02-21	32.450	32.550	32.000	32.150	32.150	204,000
2023-02-20	31.650	32.450	31.550	32.450	32.450	371,000
2023-02-17	31.600	31.900	31.300	31.750	31.750	177,000
2023-02-16	31.350	31.600	31.200	31.450	31.450	177,000

← NewerPage 15 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.