APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	84.300	85.300	82.600	84.500	84.500	602,029
2025-07-25	83.500	84.200	81.900	82.900	82.900	924,002
2025-07-24	84.500	86.300	83.800	83.800	83.800	1,701,215
2025-07-23	87.600	87.900	84.400	84.500	84.500	2,579,243
2025-07-22	90.500	93.400	86.500	88.000	88.000	12,110,235
2025-07-21	79.100	87.000	78.700	87.000	87.000	2,283,244
2025-07-18	78.900	79.500	78.500	79.100	79.100	232,063
2025-07-17	79.000	79.100	77.700	78.800	78.800	237,030
2025-07-16	78.500	79.700	77.600	77.800	77.800	315,771
2025-07-15	77.100	78.600	76.600	77.500	77.500	239,150
2025-07-14	77.700	77.800	76.200	76.500	76.500	132,000
2025-07-11	77.000	78.700	77.000	77.700	77.700	251,043
2025-07-10	74.600	77.900	74.600	76.300	76.300	415,100
2025-07-09	72.600	75.300	72.300	74.900	74.900	229,200
2025-07-08	73.000	73.300	71.900	72.600	72.600	189,115
2025-07-07	77.400	77.400	73.500	73.700	73.700	428,003
2025-07-04	78.700	79.700	76.800	77.000	77.000	419,071
2025-07-03	77.300	79.600	77.300	78.500	78.500	470,035
2025-07-02	77.300	77.300	75.900	76.200	76.200	194,010
2025-07-01	75.800	79.700	75.200	77.000	77.000	791,060
2025-06-30	76.400	76.400	74.500	74.700	74.700	197,177
2025-06-27	77.600	77.700	76.000	76.300	76.300	187,001
2025-06-26	78.500	79.400	77.000	77.000	77.000	286,025
2025-06-25	78.900	79.600	77.500	77.800	77.800	293,006
2025-06-24	74.500	78.500	74.500	78.500	78.500	567,149
2025-06-23	73.900	73.900	71.700	73.200	73.200	217,071
2025-06-20	76.100	77.300	74.200	74.700	74.700	292,001
2025-06-19	78.000	81.800	76.800	76.800	76.800	1,234,002
2025-06-18	77.700	78.500	77.000	78.500	78.500	214,145
2025-06-17	77.000	80.000	77.000	77.300	77.300	740,043
2025-06-16	73.300	78.000	73.300	76.200	76.200	382,020
2025-06-13	76.800	76.800	74.000	74.000	74.000	194,002
2025-06-12	77.600	78.100	76.400	76.700	76.700	251,330
2025-06-11	76.600	78.900	76.000	76.700	76.700	558,030
2025-06-10	74.900	75.900	74.300	75.700	75.700	161,340
2025-06-09	74.800	75.500	73.200	74.100	74.100	173,007
2025-06-06	73.800	74.500	73.200	73.400	73.400	132,000
2025-06-05	73.300	74.300	73.300	73.800	73.800	121,005
2025-06-04	72.400	73.600	72.400	73.300	73.300	187,358
2025-06-03	73.100	73.500	71.800	71.800	71.800	125,149
2025-06-02	74.600	74.700	72.400	72.500	72.500	135,040
2025-05-29	74.900	75.100	74.100	74.500	74.500	135,024
2025-05-28	75.900	76.000	73.600	74.000	74.000	143,092
2025-05-27	76.700	77.400	75.000	75.000	75.000	127,004
2025-05-26	76.000	77.400	76.000	76.400	76.400	124,001
2025-05-23	77.000	78.500	76.200	76.200	76.200	77,010
2025-05-22	75.700	76.900	74.800	76.900	76.900	154,401
2025-05-21	77.500	77.700	76.600	76.900	76.900	77,001
2025-05-20	77.700	78.600	76.300	76.500	76.500	151,001
2025-05-19	77.700	78.400	77.000	77.000	77.000	143,050
2025-05-16	78.800	79.400	77.600	77.800	77.800	237,230
2025-05-15	80.000	80.100	78.700	78.700	78.700	226,050
2025-05-14	80.400	82.300	79.800	79.800	79.800	594,521
2025-05-13	80.100	81.200	78.700	79.100	79.100	331,300
2025-05-12	78.700	79.800	78.000	79.100	79.100	317,002
2025-05-09	76.900	79.200	76.600	77.300	77.300	794,020
2025-05-08	74.600	77.000	74.600	76.600	76.600	270,070
2025-05-07	74.100	77.000	73.000	75.300	75.300	426,150
2025-05-06	72.600	74.300	72.600	73.700	73.700	136,050
2025-05-05	75.800	75.800	71.300	72.600	72.600	250,066

← NewerPage 6 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.