APAC Opto Electronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	32.750	32.750	32.200	32.400	30.974	435,082
2021-11-17	33.000	33.800	32.550	32.850	31.404	1,015,369
2021-11-16	31.300	34.250	31.300	33.500	32.026	3,162,283
2021-11-15	30.600	31.900	30.600	31.300	29.923	474,034
2021-11-12	30.400	30.850	30.150	30.450	29.110	223,458
2021-11-11	30.400	30.700	30.100	30.150	28.823	235,415
2021-11-10	30.050	30.750	29.900	30.300	28.967	192,481
2021-11-09	30.350	30.650	29.900	30.050	28.728	290,914
2021-11-08	31.100	31.200	30.450	30.550	29.206	509,972
2021-11-05	31.450	32.300	31.300	31.500	30.114	588,549
2021-11-04	32.200	32.800	31.200	31.450	30.066	1,385,678
2021-11-03	30.300	31.650	30.100	31.300	29.923	563,154
2021-11-02	30.800	31.250	30.300	30.300	28.967	508,500
2021-11-01	31.250	31.250	30.600	30.700	29.349	457,395
2021-10-29	30.800	31.250	30.600	30.700	29.349	475,708
2021-10-28	32.300	32.300	30.500	30.600	29.253	912,989
2021-10-27	30.150	31.500	29.950	31.500	30.114	1,217,031
2021-10-26	31.600	32.400	30.200	30.200	28.871	4,100,625
2021-10-25	28.200	30.500	28.200	30.500	29.158	1,868,120
2021-10-22	27.800	28.050	27.750	27.750	26.529	130,467
2021-10-21	27.400	28.200	27.400	27.450	26.242	81,835
2021-10-20	27.400	27.400	27.000	27.350	26.146	88,062
2021-10-19	27.100	27.300	27.100	27.150	25.955	51,169
2021-10-18	27.400	27.400	27.000	27.000	25.812	45,016
2021-10-15	27.000	27.350	27.000	27.150	25.955	52,147
2021-10-14	27.250	27.250	26.800	26.900	25.716	34,594

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.