APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	82.300	82.900	81.600	81.900	81.900	136,000
2025-10-21	82.700	83.500	82.200	82.200	82.200	335,151
2025-10-20	80.500	83.600	80.200	82.100	82.100	741,066
2025-10-17	80.000	80.000	79.200	79.300	79.300	229,018
2025-10-16	79.600	81.200	79.600	80.200	80.200	285,056
2025-10-15	79.700	80.100	79.000	79.200	79.200	360,000
2025-10-14	83.200	83.500	79.300	79.500	79.500	507,024
2025-10-13	80.100	82.600	80.100	82.200	82.200	442,000
2025-10-09	87.500	87.900	85.500	85.500	85.500	442,347
2025-10-08	87.600	88.100	86.100	86.900	86.900	338,307
2025-10-07	86.800	88.500	86.800	87.900	87.900	362,058
2025-10-03	86.900	87.700	86.200	86.700	86.700	429,184
2025-10-02	86.900	88.500	85.700	85.900	85.900	577,557
2025-10-01	86.800	87.900	86.000	86.300	86.300	410,000
2025-09-30	85.900	86.700	85.200	86.500	86.500	411,007
2025-09-29	85.200	85.200	85.200	85.200	85.200	0
2025-09-26	87.800	88.000	84.700	85.200	85.200	787,142
2025-09-25	89.100	89.500	87.600	87.800	87.800	711,050
2025-09-24	91.900	91.900	89.000	89.100	89.100	711,383
2025-09-23	92.300	93.300	90.700	91.000	91.000	1,262,155
2025-09-22	91.000	94.500	90.900	92.100	92.100	3,012,640
2025-09-19	89.500	91.700	89.300	89.800	89.800	1,189,063
2025-09-18	88.300	89.000	87.500	88.800	88.800	348,060
2025-09-17	88.200	89.400	87.400	87.800	87.800	399,000
2025-09-16	88.300	88.900	87.200	87.800	87.800	379,041
2025-09-15	89.900	89.900	86.200	88.200	88.200	845,069
2025-09-12	91.400	94.200	89.500	89.600	89.600	2,105,386
2025-09-11	93.000	95.000	90.300	90.400	90.400	2,086,165
2025-09-10	92.300	93.000	90.800	91.600	91.600	899,030
2025-09-09	93.600	93.800	91.100	92.300	92.300	1,810,321
2025-09-08	88.700	94.100	87.300	93.200	93.200	3,352,470
2025-09-05	87.900	88.800	86.900	87.500	87.500	407,601
2025-09-04	89.000	89.600	86.200	86.600	86.600	596,001
2025-09-03	86.500	88.000	86.000	87.900	87.900	340,017
2025-09-02	88.300	89.400	84.700	86.000	86.000	874,209
2025-09-01	91.100	91.300	87.300	87.900	87.900	976,000
2025-08-29	90.700	93.500	90.200	91.000	91.000	1,967,050
2025-08-28	90.500	91.300	89.000	89.700	89.700	724,050
2025-08-27	90.000	92.100	89.800	90.500	90.500	1,196,124
2025-08-26	88.900	90.400	88.300	89.300	89.300	631,056
2025-08-25	87.100	90.400	87.000	88.500	88.500	998,050
2025-08-22	88.300	89.200	86.000	86.000	86.000	702,533
2025-08-21	87.200	89.700	87.200	87.600	87.600	960,020
2025-08-20	91.100	92.700	88.200	88.500	86.750	1,585,063
2025-08-19	94.900	95.800	91.300	91.500	89.691	1,668,050
2025-08-18	98.900	99.700	94.600	94.600	92.729	3,849,164
2025-08-15	96.600	97.100	93.500	95.900	94.004	3,767,100
2025-08-14	93.500	100.50	92.800	95.900	95.900	9,949,193
2025-08-13	93.500	94.500	90.300	92.400	92.400	2,723,300
2025-08-12	88.200	93.800	88.200	92.300	92.300	2,922,090
2025-08-11	89.100	89.800	87.200	87.800	87.800	1,217,465
2025-08-08	96.000	96.100	89.000	89.100	89.100	4,512,901
2025-08-07	91.000	98.100	90.000	95.600	95.600	5,876,674
2025-08-06	90.600	92.400	89.900	90.000	90.000	1,390,318
2025-08-05	93.800	94.700	90.900	91.500	91.500	2,465,290
2025-08-04	92.000	94.800	91.100	93.500	93.500	5,585,405
2025-08-01	84.300	84.300	84.300	84.300	84.300	3,852,055
2025-07-31	81.500	85.600	81.500	84.300	84.300	1,267,076
2025-07-30	82.700	82.900	81.100	81.400	81.400	349,045
2025-07-29	84.400	84.500	81.900	81.900	81.900	548,040

← NewerPage 5 of 21 · 1,225 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.