APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	31.150	31.550	31.000	31.100	31.100	164,000
2023-02-14	31.350	31.650	31.250	31.300	31.300	126,000
2023-02-13	31.300	31.550	31.050	31.300	31.300	155,000
2023-02-10	32.150	32.150	31.600	31.600	31.600	198,000
2023-02-09	31.950	32.250	31.850	32.100	32.100	139,000
2023-02-08	32.200	32.250	31.900	31.950	31.950	167,000
2023-02-07	32.050	32.100	31.650	31.950	31.950	223,000
2023-02-06	31.700	32.150	31.700	32.000	32.000	161,000
2023-02-03	32.200	32.200	31.800	31.900	31.900	206,000
2023-02-02	31.800	32.350	31.800	32.200	32.200	411,000
2023-02-01	30.900	31.600	30.900	31.600	31.600	279,000
2023-01-31	30.850	31.200	30.800	30.800	30.800	161,000
2023-01-30	30.750	30.900	30.650	30.700	30.700	124,000
2023-01-17	30.300	30.850	30.250	30.300	30.300	134,000
2023-01-16	30.300	30.400	30.200	30.200	30.200	76,000
2023-01-13	30.400	30.500	30.150	30.200	30.200	122,000
2023-01-12	30.450	30.600	30.150	30.300	30.300	130,000
2023-01-11	30.800	30.900	30.400	30.450	30.450	231,000
2023-01-10	31.350	31.850	31.200	31.200	31.200	281,000
2023-01-09	30.800	31.500	30.800	31.250	31.250	334,000
2023-01-06	30.750	30.750	30.400	30.500	30.500	69,000
2023-01-05	30.800	30.850	30.400	30.600	30.600	95,000
2023-01-04	30.150	30.900	30.150	30.600	30.600	211,000
2023-01-03	29.650	30.300	29.650	30.050	30.050	110,000
2022-12-30	30.550	30.700	29.900	29.950	29.950	267,000
2022-12-29	29.850	30.150	29.600	30.050	30.050	83,000
2022-12-28	30.650	30.700	30.000	30.000	30.000	189,000
2022-12-27	30.900	31.150	30.700	30.700	30.700	118,000
2022-12-26	30.700	30.900	30.450	30.600	30.600	104,000
2022-12-23	30.600	31.000	30.100	30.950	30.950	132,000
2022-12-22	30.950	31.150	30.650	30.700	30.700	115,000
2022-12-21	30.750	31.050	30.600	30.650	30.650	193,000
2022-12-20	31.750	32.350	30.650	30.750	30.750	338,000
2022-12-19	32.100	32.100	31.650	31.750	31.750	158,000
2022-12-16	32.050	32.050	31.700	31.900	31.900	265,000
2022-12-15	33.000	33.100	32.600	32.600	32.600	190,000
2022-12-14	32.150	33.250	31.750	33.100	33.100	754,000
2022-12-13	31.850	32.250	31.700	31.700	31.700	184,000
2022-12-12	31.700	31.700	31.200	31.450	31.450	153,000
2022-12-09	32.350	32.350	31.650	31.700	31.700	208,000
2022-12-08	31.450	32.300	31.450	32.000	32.000	181,000
2022-12-07	32.050	32.450	31.200	31.450	31.450	383,000
2022-12-06	33.050	33.050	32.050	32.050	32.050	517,000
2022-12-05	33.700	33.700	33.000	33.050	33.050	550,000
2022-12-02	32.950	34.600	32.800	33.500	33.500	1,576,000
2022-12-01	32.300	33.700	32.000	33.000	33.000	1,060,000
2022-11-30	32.150	32.800	32.000	32.000	32.000	850,000
2022-11-29	30.500	32.700	30.400	32.300	32.300	1,531,000
2022-11-28	29.500	30.700	29.350	30.400	30.400	485,000
2022-11-25	30.300	30.500	29.300	29.500	29.500	868,000
2022-11-24	30.300	30.450	30.150	30.300	30.300	160,000
2022-11-23	30.250	30.350	30.050	30.150	30.150	143,000
2022-11-22	30.600	30.650	30.200	30.200	30.200	142,000
2022-11-21	30.700	30.950	30.600	30.600	30.600	99,000
2022-11-18	31.200	31.300	30.600	30.600	30.600	219,000
2022-11-17	30.150	31.050	30.150	30.800	30.800	264,000
2022-11-16	30.750	30.750	30.200	30.250	30.250	222,000
2022-11-15	30.400	30.700	30.300	30.450	30.450	261,000
2022-11-14	29.600	30.200	29.600	30.200	30.200	283,000
2022-11-11	31.300	31.500	29.750	29.900	29.900	916,000

← NewerPage 16 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.