APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	38.950	39.700	38.550	38.950	37.236	3,094,000
2022-08-15	37.750	38.800	37.550	38.200	36.519	2,625,000
2022-08-12	37.100	38.100	37.050	38.000	36.328	1,604,359
2022-08-11	37.500	38.050	36.300	37.400	35.754	3,222,409
2022-08-10	37.950	38.900	37.800	37.800	36.136	2,625,423
2022-08-09	36.900	38.500	36.500	38.500	36.806	4,239,660
2022-08-08	36.750	39.200	36.300	37.750	36.089	10,003,140
2022-08-05	36.100	38.600	36.100	37.450	35.802	18,563,520
2022-08-04	33.400	35.100	32.600	35.100	33.555	5,941,094
2022-08-03	32.350	32.750	31.500	31.950	30.544	849,226
2022-08-02	33.000	33.000	32.200	32.450	31.022	761,306
2022-08-01	33.850	34.750	33.400	33.400	31.930	1,386,482
2022-07-29	32.950	34.150	32.800	33.900	32.408	1,283,581
2022-07-28	32.900	33.000	32.300	32.800	31.357	544,882
2022-07-27	32.050	32.300	31.500	32.300	30.879	383,054
2022-07-26	33.000	33.400	31.700	31.800	30.401	1,496,369
2022-07-25	31.950	33.600	31.800	33.250	31.787	1,560,334
2022-07-22	32.300	32.500	31.800	32.050	30.640	827,122
2022-07-21	32.550	32.700	31.750	32.050	30.640	1,470,557
2022-07-20	32.500	32.750	31.950	32.150	30.735	821,278
2022-07-19	30.750	32.400	30.750	32.400	30.974	1,339,004
2022-07-18	31.050	31.700	31.000	31.450	30.066	998,481
2022-07-15	30.550	31.150	29.800	30.850	29.492	2,017,475
2022-07-14	30.400	31.200	30.300	31.050	29.684	1,665,182
2022-07-13	32.000	33.500	29.600	31.200	29.827	19,587,619
2022-07-12	33.700	33.700	32.500	32.500	31.070	898,205
2022-07-11	35.650	36.250	34.750	36.100	34.511	1,239,414
2022-07-08	34.800	35.900	34.400	35.650	34.081	3,284,078
2022-07-07	34.400	35.400	34.100	34.800	33.269	3,389,199
2022-07-06	33.550	34.550	33.150	33.450	31.978	1,169,391
2022-07-05	32.450	33.750	32.200	33.650	32.169	1,710,612
2022-07-04	32.050	32.450	31.050	31.700	30.305	1,497,004
2022-07-01	34.900	35.100	31.600	31.900	30.496	2,352,819
2022-06-30	38.250	38.250	34.600	34.950	33.412	1,642,201
2022-06-29	37.050	38.500	36.800	38.050	36.375	1,150,149
2022-06-28	37.750	38.000	36.900	37.550	35.897	937,008
2022-06-27	37.200	37.750	36.600	37.600	35.945	1,365,341
2022-06-24	39.450	39.450	36.200	36.850	35.228	2,897,009
2022-06-23	42.400	42.400	37.600	38.700	36.997	4,636,800
2022-06-22	39.850	41.000	38.250	40.050	38.287	5,866,665
2022-06-21	36.700	40.050	36.700	39.650	37.905	4,915,562
2022-06-20	40.000	41.400	35.900	36.450	34.846	5,186,275
2022-06-17	36.000	38.950	35.700	38.650	36.949	3,072,914
2022-06-16	37.200	39.000	36.250	36.250	34.655	1,642,003
2022-06-15	36.100	37.300	36.100	36.600	34.989	826,362
2022-06-14	36.700	37.500	34.300	36.100	34.511	1,527,536
2022-06-13	36.250	38.500	35.250	36.700	35.085	2,722,927
2022-06-10	34.550	35.750	34.400	35.500	33.938	1,199,457
2022-06-09	33.400	34.850	33.400	34.750	33.221	819,685
2022-06-08	33.900	33.950	33.300	33.500	32.026	219,470
2022-06-07	33.900	33.900	33.500	33.550	32.074	150,002
2022-06-06	34.250	34.250	33.650	34.000	32.504	167,253
2022-06-02	33.800	34.150	33.600	33.950	32.456	287,162
2022-06-01	33.600	34.000	33.450	33.700	32.217	350,535
2022-05-31	33.000	33.650	33.000	33.500	32.026	378,361
2022-05-30	32.500	33.200	32.450	32.900	31.452	442,748
2022-05-27	32.200	32.400	32.200	32.350	30.926	168,151
2022-05-26	32.550	32.550	31.900	31.900	30.496	254,031
2022-05-25	32.000	32.500	31.950	32.450	31.022	190,406
2022-05-24	32.950	33.400	32.000	32.000	30.592	397,591

← NewerPage 18 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.