APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31.150	31.550	31.050	31.050	31.050	170,000
2022-11-09	31.100	31.550	31.100	31.350	31.350	252,000
2022-11-08	31.000	31.400	30.800	30.850	30.850	153,000
2022-11-07	31.800	31.800	30.850	30.850	30.850	258,000
2022-11-04	30.200	31.250	30.200	31.200	31.200	262,000
2022-11-03	30.100	30.850	30.100	30.700	30.700	224,000
2022-11-02	30.300	30.650	30.150	30.650	30.650	146,000
2022-11-01	29.100	30.250	29.100	30.100	30.100	215,000
2022-10-31	29.050	29.700	28.900	29.250	29.250	275,000
2022-10-28	29.250	29.500	28.850	28.900	28.900	179,000
2022-10-27	28.900	29.600	28.800	29.500	29.500	122,000
2022-10-26	29.150	29.150	28.600	28.700	28.700	270,000
2022-10-25	30.000	30.000	29.050	29.150	29.150	317,000
2022-10-24	30.600	30.650	29.650	29.650	29.650	233,000
2022-10-21	30.350	30.350	29.650	29.700	29.700	355,000
2022-10-20	30.800	30.800	29.800	30.200	30.200	418,000
2022-10-19	31.800	31.800	31.100	31.100	31.100	185,000
2022-10-18	31.500	31.950	31.250	31.650	31.650	210,000
2022-10-17	31.550	31.550	29.950	31.050	31.050	399,000
2022-10-14	31.050	32.200	30.900	32.200	32.200	329,000
2022-10-13	32.600	32.600	30.000	30.350	30.350	505,000
2022-10-12	33.600	33.600	31.750	32.150	32.150	660,000
2022-10-11	35.000	35.000	33.550	33.950	33.950	268,000
2022-10-07	36.100	36.200	35.600	35.800	35.800	196,000
2022-10-06	35.400	36.000	35.400	35.900	35.900	209,000
2022-10-05	35.600	36.000	35.200	35.250	35.250	311,000
2022-10-04	34.600	35.250	34.200	35.150	35.150	314,000
2022-10-03	33.350	34.250	33.300	33.800	33.800	191,000
2022-09-30	33.200	33.950	32.700	33.900	33.900	381,000
2022-09-29	34.000	34.250	33.400	33.950	33.950	329,000
2022-09-28	36.300	36.300	32.700	32.750	32.750	902,000
2022-09-27	35.600	36.200	35.250	36.200	36.200	265,000
2022-09-26	36.850	36.850	35.550	35.800	35.800	628,000
2022-09-23	38.150	38.400	36.900	37.300	37.300	442,000
2022-09-22	37.450	38.150	37.200	38.150	38.150	406,000
2022-09-21	38.500	38.650	37.650	37.950	37.950	352,000
2022-09-20	38.400	39.000	38.400	38.750	38.750	268,000
2022-09-19	38.850	38.850	37.900	38.150	38.150	382,000
2022-09-16	39.300	39.800	38.550	38.750	38.750	519,000
2022-09-15	39.950	40.650	39.500	39.500	39.500	723,000
2022-09-14	38.650	39.900	38.500	39.700	39.700	561,000
2022-09-13	38.950	39.600	38.700	39.600	39.600	741,000
2022-09-12	38.750	39.200	38.050	38.850	38.850	804,000
2022-09-08	38.300	38.750	37.600	38.750	38.750	562,000
2022-09-07	37.450	37.750	36.750	37.500	37.500	488,000
2022-09-06	38.350	38.900	37.250	37.450	37.450	1,182,000
2022-09-05	40.250	42.250	37.800	38.050	38.050	3,936,000
2022-09-02	40.450	40.700	39.600	39.800	39.800	827,000
2022-09-01	40.700	41.350	39.450	40.000	40.000	1,466,000
2022-08-31	41.250	42.200	41.150	41.250	41.250	1,549,000
2022-08-30	40.100	41.500	40.100	41.150	41.150	1,682,000
2022-08-29	38.300	40.150	38.000	39.850	39.850	1,192,000
2022-08-26	41.000	41.800	40.000	40.300	40.300	2,430,000
2022-08-25	39.200	41.450	39.050	40.000	40.000	3,958,000
2022-08-24	39.200	39.300	38.600	38.750	38.750	1,170,000
2022-08-23	38.400	38.850	37.800	38.600	38.600	1,147,000
2022-08-22	37.800	38.800	37.600	38.750	38.750	787,000
2022-08-19	39.100	39.450	38.250	38.250	38.250	2,400,000
2022-08-18	39.650	40.900	39.300	40.900	39.100	3,028,000
2022-08-17	40.300	40.700	39.400	39.400	37.666	5,615,000

← NewerPage 17 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.