APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	29.050	29.800	28.850	29.600	28.297	361,682
2022-02-21	29.100	29.300	29.000	29.300	28.011	89,377
2022-02-18	29.300	29.300	29.000	29.250	27.963	117,408
2022-02-17	29.100	29.400	29.000	29.100	27.819	111,129
2022-02-16	29.550	29.550	28.600	29.000	27.724	336,328
2022-02-15	29.300	30.000	28.850	28.850	27.580	1,183,302
2022-02-14	27.250	27.800	27.200	27.500	26.290	324,119
2022-02-11	28.150	28.500	28.050	28.250	27.007	74,103
2022-02-10	28.650	28.650	28.100	28.200	26.959	89,056
2022-02-09	28.300	28.700	28.300	28.500	27.246	87,113
2022-02-08	27.650	28.350	27.650	28.300	27.055	118,271
2022-02-07	27.250	27.900	27.250	27.600	26.385	138,148
2022-01-26	27.200	27.300	26.850	27.050	25.860	163,844
2022-01-25	27.350	27.600	27.000	27.100	25.907	138,140
2022-01-24	27.400	27.500	26.750	27.450	26.242	202,323
2022-01-21	28.400	28.400	27.350	27.550	26.338	460,727
2022-01-20	28.750	28.750	28.350	28.400	27.150	216,323
2022-01-19	28.850	29.100	28.550	28.750	27.485	199,630
2022-01-18	29.500	30.000	28.950	29.000	27.724	265,347
2022-01-17	29.250	29.600	29.150	29.300	28.011	233,264
2022-01-14	31.350	31.350	28.800	29.250	27.963	794,914
2022-01-13	31.850	32.250	31.300	31.300	29.923	199,163
2022-01-12	31.300	31.900	31.300	31.650	30.257	247,039
2022-01-11	31.400	31.550	30.850	31.300	29.923	439,133
2022-01-10	31.200	31.750	31.000	31.700	30.305	116,639
2022-01-07	31.250	31.300	30.700	31.200	29.827	248,156
2022-01-06	30.850	31.550	30.800	31.450	30.066	139,063
2022-01-05	32.000	32.200	31.150	31.150	29.779	259,384
2022-01-04	32.800	32.800	31.850	31.950	30.544	315,003
2022-01-03	32.100	32.500	31.800	32.150	30.735	131,402
2021-12-30	32.000	32.500	31.700	31.900	30.496	132,274
2021-12-29	31.850	32.100	31.600	32.000	30.592	125,151
2021-12-28	31.450	32.250	31.450	31.850	30.448	209,756
2021-12-27	31.000	31.300	30.950	31.300	29.923	150,338
2021-12-24	31.200	31.350	30.900	30.950	29.588	113,661
2021-12-23	31.400	31.800	30.800	30.950	29.588	247,531
2021-12-22	31.750	31.750	31.150	31.150	29.779	250,233
2021-12-21	32.050	32.050	31.400	31.500	30.114	113,099
2021-12-20	32.000	32.200	31.550	31.550	30.162	109,053
2021-12-17	32.400	32.850	31.750	32.000	30.592	174,823
2021-12-16	32.250	32.700	31.950	32.450	31.022	280,432
2021-12-15	31.200	32.300	31.200	31.750	30.353	194,502
2021-12-14	32.250	32.450	31.000	31.200	29.827	413,149
2021-12-13	33.500	33.500	32.150	32.200	30.783	852,544
2021-12-10	32.700	33.500	32.550	33.500	32.026	675,777
2021-12-09	32.900	33.900	32.450	32.550	31.118	745,634
2021-12-08	31.650	33.300	31.650	32.600	31.165	723,315
2021-12-07	33.200	33.200	31.650	31.650	30.257	329,170
2021-12-06	31.500	33.000	31.000	32.400	30.974	509,372
2021-12-03	30.850	31.400	30.850	31.200	29.827	178,301
2021-12-02	31.650	31.650	30.700	30.800	29.445	214,440
2021-12-01	30.350	31.600	30.350	31.300	29.923	255,205
2021-11-30	31.200	31.200	30.750	30.750	29.397	184,305
2021-11-29	30.000	30.800	29.200	30.500	29.158	283,315
2021-11-26	31.850	32.100	30.200	30.550	29.206	571,680
2021-11-25	32.600	32.600	31.700	31.700	30.305	296,992
2021-11-24	32.550	32.600	32.000	32.000	30.592	398,034
2021-11-23	34.150	34.150	32.250	32.350	30.926	1,181,764
2021-11-22	31.700	34.650	31.700	34.150	32.647	3,308,843
2021-11-19	32.700	33.250	31.700	31.850	30.448	665,352

← NewerPage 20 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.