APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	75.000	76.100	75.000	75.500	75.500	219,079
2025-04-30	75.500	76.200	74.000	74.100	74.100	293,050
2025-04-29	73.900	76.000	73.500	75.400	75.400	317,050
2025-04-28	73.500	75.300	73.200	73.900	73.900	556,008
2025-04-25	71.300	73.300	71.300	72.000	72.000	660,042
2025-04-24	71.200	71.400	69.200	69.300	69.300	235,005
2025-04-23	70.900	70.900	69.500	70.300	70.300	343,023
2025-04-22	67.000	70.400	66.900	67.600	67.600	554,137
2025-04-21	71.000	71.000	67.000	67.300	67.300	288,046
2025-04-18	71.000	71.000	69.300	70.200	70.200	180,041
2025-04-17	69.600	70.500	68.200	70.000	70.000	289,035
2025-04-16	72.200	72.700	70.500	70.500	70.500	377,054
2025-04-15	68.800	72.900	68.500	72.200	72.200	796,037
2025-04-14	67.800	70.800	67.300	67.800	67.800	551,004
2025-04-11	60.600	66.000	59.500	65.900	65.900	829,798
2025-04-10	64.900	66.000	64.900	66.000	66.000	534,150
2025-04-09	60.000	60.000	60.000	60.000	60.000	210,077
2025-04-08	66.600	66.600	66.600	66.600	66.600	314,002
2025-04-07	73.900	73.900	73.900	73.900	73.900	25,022
2025-04-02	81.100	82.500	80.700	82.100	82.100	206,711
2025-04-01	78.300	82.800	77.600	82.000	82.000	646,135
2025-03-31	79.000	80.600	75.700	76.900	76.900	972,180
2025-03-28	87.200	87.500	82.100	83.700	83.700	730,428
2025-03-27	89.000	89.100	87.700	88.400	88.400	348,000
2025-03-26	91.400	91.700	89.500	90.100	90.100	342,001
2025-03-25	91.600	93.200	90.300	90.500	90.500	830,221
2025-03-24	90.400	91.700	90.000	90.300	90.300	757,025
2025-03-21	90.100	90.500	89.300	89.500	89.500	375,014
2025-03-20	89.300	91.100	89.100	89.100	89.100	453,200
2025-03-19	89.500	90.000	87.200	88.200	88.200	278,500
2025-03-18	89.700	89.900	88.300	88.800	88.800	198,672
2025-03-17	89.200	91.600	88.800	88.800	88.800	587,095
2025-03-14	87.700	88.800	86.600	88.400	88.400	375,012
2025-03-13	89.500	89.900	86.500	87.000	87.000	467,280
2025-03-12	87.500	90.500	87.500	87.700	87.700	680,020
2025-03-11	87.000	87.100	84.600	87.000	87.000	846,169
2025-03-10	90.000	90.500	87.600	88.500	88.500	754,057
2025-03-07	91.100	91.900	89.600	89.800	89.800	514,232
2025-03-06	92.600	93.000	91.000	91.000	91.000	710,221
2025-03-05	92.300	93.600	92.100	92.700	92.700	359,312
2025-03-04	89.900	93.000	88.700	92.300	92.300	506,039
2025-03-03	90.600	91.300	90.300	90.600	90.600	392,096
2025-02-27	94.100	94.500	91.600	91.900	91.900	590,403
2025-02-26	92.500	94.500	92.500	93.400	93.400	539,005
2025-02-25	94.000	94.200	92.600	92.700	92.700	796,001
2025-02-24	95.200	95.200	94.000	94.700	94.700	713,003
2025-02-21	95.500	96.800	95.000	95.700	95.700	698,050
2025-02-20	96.100	97.100	95.500	95.500	95.500	857,590
2025-02-19	96.900	97.100	95.700	96.000	96.000	870,070
2025-02-18	95.400	97.400	95.100	96.000	96.000	980,024
2025-02-17	96.100	96.700	95.000	95.200	95.200	724,008
2025-02-14	97.800	98.200	95.000	95.200	95.200	1,007,500
2025-02-13	97.000	97.900	96.000	96.900	96.900	945,037
2025-02-12	99.800	101.00	94.400	96.400	96.400	3,059,202
2025-02-11	98.000	102.00	96.900	99.400	99.400	5,201,311
2025-02-10	97.900	99.800	96.900	96.900	96.900	1,904,595
2025-02-07	93.000	99.600	92.000	99.100	99.100	3,844,547
2025-02-06	93.000	94.300	92.500	92.900	92.900	1,110,896
2025-02-05	92.400	93.000	91.800	92.000	92.000	763,500
2025-02-04	94.000	94.800	90.000	91.200	91.200	1,519,100

← NewerPage 7 of 21 · 1,222 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.