APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	32.950	33.150	32.500	32.850	31.404	224,054
2022-05-20	33.000	33.000	32.500	32.500	31.070	227,529
2022-05-19	32.250	32.950	31.950	32.800	31.357	431,185
2022-05-18	32.350	32.900	32.200	32.800	31.357	528,205
2022-05-17	31.800	32.150	31.500	32.000	30.592	482,605
2022-05-16	31.750	32.200	31.050	31.550	30.162	613,683
2022-05-13	31.300	31.900	31.200	31.300	29.923	685,867
2022-05-12	33.200	33.250	31.150	31.200	29.827	2,684,297
2022-05-11	36.800	36.800	34.600	34.600	33.077	1,547,830
2022-05-10	36.500	38.400	36.300	38.400	36.710	839,920
2022-05-09	37.450	38.400	37.250	37.250	35.611	731,903
2022-05-06	36.200	38.250	36.200	37.850	36.184	986,734
2022-05-05	38.000	38.800	37.050	37.300	35.658	1,373,591
2022-05-04	36.000	36.250	35.400	36.050	34.463	240,494
2022-05-03	35.650	36.150	35.100	35.750	34.177	203,044
2022-04-29	36.300	36.500	35.300	35.550	33.986	380,728
2022-04-28	34.950	35.550	34.600	35.500	33.938	589,597
2022-04-27	34.500	34.500	32.600	34.200	32.695	1,028,557
2022-04-26	35.300	35.550	34.500	35.200	33.651	475,959
2022-04-25	37.000	37.000	34.750	34.900	33.364	1,268,799
2022-04-22	37.950	39.600	37.500	37.700	36.041	1,112,940
2022-04-21	38.300	39.500	37.600	38.400	36.710	1,276,050
2022-04-20	38.500	39.250	37.550	37.950	36.280	2,203,596
2022-04-19	35.800	38.000	35.700	37.800	36.136	2,626,488
2022-04-18	34.800	35.500	33.900	35.450	33.890	610,676
2022-04-15	35.550	35.550	34.350	34.650	33.125	656,987
2022-04-14	35.550	35.900	35.350	35.750	34.177	331,173
2022-04-13	35.350	36.250	35.000	35.700	34.129	759,221
2022-04-12	36.900	36.950	34.800	35.200	33.651	1,709,394
2022-04-11	36.650	37.600	35.800	36.700	35.085	2,255,047
2022-04-08	34.800	36.750	34.600	36.350	34.750	1,981,513
2022-04-07	35.150	35.750	34.200	34.350	32.838	624,890
2022-04-06	34.250	35.500	34.250	35.250	33.699	662,690
2022-04-01	33.550	34.300	33.250	34.250	32.743	304,580
2022-03-31	34.550	34.550	33.500	33.850	32.360	594,326
2022-03-30	35.250	35.250	34.450	34.500	32.982	444,128
2022-03-29	35.300	35.850	34.750	34.950	33.412	595,474
2022-03-28	34.600	35.650	34.400	34.650	33.125	860,600
2022-03-25	34.000	35.500	33.400	35.000	33.460	1,476,712
2022-03-24	34.400	35.300	33.700	33.700	32.217	1,642,175
2022-03-23	33.800	34.500	33.500	34.000	32.504	759,847
2022-03-22	32.200	33.900	32.200	33.500	32.026	420,259
2022-03-21	33.200	34.000	32.300	32.500	31.070	348,321
2022-03-18	33.750	33.800	33.000	33.050	31.596	295,570
2022-03-17	32.600	34.000	32.500	33.350	31.882	878,334
2022-03-16	33.450	33.450	32.000	32.050	30.640	416,035
2022-03-15	31.950	33.700	31.500	32.550	31.118	916,445
2022-03-14	31.950	32.550	31.750	31.950	30.544	415,621
2022-03-11	30.750	32.150	30.750	31.500	30.114	808,027
2022-03-10	30.150	30.350	29.950	30.300	28.967	118,024
2022-03-09	29.950	29.950	29.600	29.750	28.441	42,242
2022-03-08	29.250	30.150	29.250	29.450	28.154	161,147
2022-03-07	29.850	29.850	29.150	29.600	28.297	177,432
2022-03-04	30.250	30.350	30.050	30.050	28.728	84,075
2022-03-03	30.600	30.600	30.200	30.250	28.919	62,024
2022-03-02	30.200	30.600	30.000	30.350	29.014	148,671
2022-03-01	31.000	31.000	30.150	30.200	28.871	148,806
2022-02-25	29.450	30.350	29.350	30.150	28.823	527,073
2022-02-24	29.400	29.600	29.200	29.450	28.154	342,202
2022-02-23	29.700	29.700	29.400	29.550	28.250	154,226

← NewerPage 19 of 21 · 1,226 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.