APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	180.00	180.50	158.50	175.50	175.50	1,301,513
2026-04-23	210.00	210.00	176.00	176.00	176.00	1,753,948
2026-04-22	193.00	205.50	192.50	195.50	195.50	984,146
2026-04-21	206.00	206.00	188.50	205.00	205.00	3,224,291
2026-04-20	187.50	187.50	187.50	187.50	187.50	618,521
2026-04-17	170.50	170.50	170.50	170.50	170.50	1,035,470
2026-04-16	147.00	155.00	147.00	155.00	155.00	4,043,290
2026-04-15	141.00	147.00	137.00	141.00	141.00	8,186,965
2026-04-14	148.00	151.00	136.50	142.50	142.50	15,408,988
2026-04-13	132.00	141.50	132.00	141.50	141.50	8,234,328
2026-04-10	120.00	129.00	117.00	129.00	129.00	12,370,381
2026-04-09	111.50	118.50	106.50	117.50	117.50	12,291,568
2026-04-08	108.00	110.00	105.50	108.00	108.00	3,440,304
2026-04-07	103.00	105.00	102.00	103.50	103.50	1,871,271
2026-04-02	103.50	106.50	101.00	101.00	101.00	3,145,188
2026-04-01	105.00	107.00	101.00	101.50	101.50	2,594,431
2026-03-31	102.50	106.00	99.500	100.50	100.50	3,704,438
2026-03-30	108.00	110.00	102.00	105.00	105.00	3,696,612
2026-03-27	104.00	114.50	102.50	112.50	112.50	5,382,570
2026-03-26	112.00	116.00	104.00	106.50	106.50	9,077,110
2026-03-25	114.50	118.50	112.00	114.00	114.00	9,755,210
2026-03-24	111.00	116.00	106.50	109.00	109.00	10,827,389
2026-03-23	111.00	116.50	105.00	106.50	106.50	8,282,303
2026-03-20	120.00	123.00	110.50	114.50	114.50	23,737,289
2026-03-19	103.50	113.00	103.00	113.00	113.00	8,790,936
2026-03-18	102.00	106.00	99.500	103.00	103.00	4,539,675
2026-03-17	104.00	107.50	99.900	100.50	100.50	6,138,225
2026-03-16	108.00	113.50	100.00	104.50	104.50	10,161,231
2026-03-13	95.200	106.00	95.200	106.00	106.00	7,828,100
2026-03-12	94.600	101.50	94.000	96.800	96.800	5,200,025
2026-03-11	90.000	96.400	90.000	94.500	94.500	3,569,201
2026-03-10	90.000	91.300	86.500	88.200	88.200	4,398,175
2026-03-09	87.800	89.000	87.800	87.800	87.800	1,616,288
2026-03-06	99.900	103.50	97.400	97.500	97.500	6,891,473
2026-03-05	105.50	109.00	99.300	102.00	102.00	12,405,870
2026-03-04	102.50	103.50	94.500	99.400	99.400	10,147,635
2026-03-03	100.50	105.00	97.700	105.00	105.00	15,653,312
2026-03-02	83.000	95.800	82.200	95.800	95.800	7,830,206
2026-02-26	85.700	89.700	85.600	87.100	87.100	3,763,166
2026-02-25	87.300	87.600	84.600	85.700	85.700	2,339,402
2026-02-24	82.800	89.500	82.500	86.200	86.200	5,087,228
2026-02-23	80.700	87.000	78.300	83.500	83.500	7,021,446
2026-02-11	75.100	79.200	74.000	79.200	79.200	2,877,610
2026-02-10	71.600	74.600	71.500	72.000	72.000	749,001
2026-02-09	75.000	75.500	71.400	71.500	71.500	700,007
2026-02-06	77.900	77.900	71.400	72.300	72.300	1,552,367
2026-02-05	72.900	77.700	71.900	77.000	77.000	1,225,220
2026-02-04	72.300	72.900	71.100	72.900	72.900	152,307
2026-02-03	71.800	74.100	71.100	71.500	71.500	287,205
2026-02-02	71.000	71.500	69.800	70.500	70.500	233,045
2026-01-30	75.000	75.000	71.800	72.100	72.100	489,287
2026-01-29	77.700	79.000	75.200	75.200	75.200	714,374
2026-01-28	78.900	80.200	77.200	77.400	77.400	1,209,040
2026-01-27	73.500	79.100	73.500	77.200	77.200	1,600,202
2026-01-26	75.200	76.300	73.300	73.400	73.400	379,839
2026-01-23	74.600	75.000	74.100	74.400	74.400	150,143
2026-01-22	74.200	75.700	74.200	74.300	74.300	319,500
2026-01-21	73.900	75.500	73.400	73.600	73.600	497,000
2026-01-20	72.300	74.800	71.900	73.500	73.500	425,924
2026-01-19	72.300	73.000	71.400	72.200	72.200	256,022

← NewerPage 3 of 21 · 1,224 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.