APAC Opto Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 94.000 | 96.000 | 91.000 | 93.500 | 93.500 | 1,830,110 |
| 2025-01-22 | 100.50 | 102.00 | 98.600 | 99.900 | 99.900 | 7,027,000 |
| 2025-01-21 | 94.000 | 99.500 | 93.300 | 98.900 | 98.900 | 5,599,000 |
| 2025-01-20 | 94.300 | 94.400 | 92.900 | 93.100 | 93.100 | 720,000 |
| 2025-01-17 | 95.900 | 97.000 | 93.100 | 93.600 | 93.600 | 2,157,000 |
| 2025-01-16 | 91.100 | 98.000 | 90.400 | 96.200 | 96.200 | 5,772,000 |
| 2025-01-15 | 89.500 | 92.600 | 88.500 | 89.600 | 89.600 | 2,007,000 |
| 2025-01-14 | 88.400 | 89.700 | 88.400 | 89.300 | 89.300 | 939,000 |
| 2025-01-13 | 97.100 | 97.400 | 88.700 | 88.800 | 88.800 | 4,143,000 |
| 2025-01-10 | 95.200 | 100.00 | 95.200 | 98.500 | 98.500 | 4,666,000 |
| 2025-01-09 | 98.500 | 98.900 | 94.900 | 94.900 | 94.900 | 1,753,000 |
| 2025-01-08 | 97.500 | 98.800 | 96.200 | 98.000 | 98.000 | 1,456,000 |
| 2025-01-07 | 100.00 | 101.00 | 97.300 | 97.300 | 97.300 | 2,687,000 |
| 2025-01-06 | 97.700 | 100.50 | 97.100 | 98.600 | 98.600 | 2,018,000 |
| 2025-01-03 | 96.600 | 101.00 | 96.200 | 96.900 | 96.900 | 4,624,000 |
| 2025-01-02 | 98.900 | 98.900 | 95.500 | 95.500 | 95.500 | 1,293,000 |
| 2024-12-31 | 97.500 | 98.500 | 96.500 | 97.900 | 97.900 | 1,394,000 |
| 2024-12-30 | 101.50 | 103.50 | 97.500 | 97.500 | 97.500 | 2,784,000 |
| 2024-12-27 | 104.50 | 107.50 | 100.00 | 101.00 | 101.00 | 10,275,000 |
| 2024-12-26 | 105.00 | 106.50 | 104.00 | 104.00 | 104.00 | 2,537,000 |
| 2024-12-25 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 3,157,000 |
| 2024-12-24 | 102.00 | 103.50 | 98.600 | 99.000 | 99.000 | 1,403,000 |
| 2024-12-23 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 1,100,000 |
| 2024-12-20 | 104.00 | 108.00 | 100.50 | 101.00 | 101.00 | 3,728,000 |
| 2024-12-19 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 1,972,000 |
| 2024-12-18 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,313,000 |
| 2024-12-17 | 104.50 | 105.00 | 102.00 | 104.00 | 104.00 | 1,775,000 |
| 2024-12-16 | 109.00 | 109.50 | 102.50 | 103.00 | 103.00 | 3,159,000 |
| 2024-12-13 | 110.50 | 112.50 | 106.00 | 107.00 | 107.00 | 4,488,000 |
| 2024-12-12 | 114.00 | 116.00 | 109.50 | 110.00 | 110.00 | 7,628,000 |
| 2024-12-11 | 111.50 | 118.50 | 111.00 | 113.00 | 113.00 | 12,575,000 |
| 2024-12-10 | 115.50 | 116.50 | 110.50 | 110.50 | 110.50 | 6,587,000 |
| 2024-12-09 | 117.00 | 119.00 | 112.50 | 115.50 | 115.50 | 10,178,000 |
| 2024-12-06 | 114.50 | 118.00 | 112.50 | 117.50 | 117.50 | 12,785,000 |
| 2024-12-05 | 110.00 | 118.50 | 107.00 | 115.00 | 115.00 | 29,245,000 |
| 2024-12-04 | 103.00 | 109.00 | 102.50 | 109.00 | 109.00 | 15,071,000 |
| 2024-12-03 | 90.900 | 99.500 | 90.900 | 99.500 | 99.500 | 3,937,000 |
| 2024-12-02 | 90.300 | 91.900 | 89.300 | 90.500 | 90.500 | 681,000 |
| 2024-11-29 | 88.500 | 90.500 | 87.600 | 88.900 | 88.900 | 319,000 |
| 2024-11-28 | 88.500 | 89.200 | 86.900 | 88.000 | 88.000 | 394,000 |
| 2024-11-27 | 91.500 | 92.400 | 88.200 | 88.300 | 88.300 | 592,000 |
| 2024-11-26 | 91.800 | 91.800 | 90.900 | 91.200 | 91.200 | 434,000 |
| 2024-11-25 | 90.200 | 94.000 | 90.000 | 92.300 | 92.300 | 1,597,000 |
| 2024-11-22 | 90.400 | 90.700 | 88.900 | 89.300 | 89.300 | 423,000 |
| 2024-11-21 | 87.400 | 90.300 | 87.000 | 89.400 | 89.400 | 621,000 |
| 2024-11-20 | 89.100 | 90.700 | 87.200 | 87.800 | 87.800 | 746,347 |
| 2024-11-19 | 87.100 | 88.800 | 86.000 | 88.500 | 88.500 | 945,000 |
| 2024-11-18 | 89.000 | 89.000 | 85.000 | 85.000 | 85.000 | 793,000 |
| 2024-11-15 | 89.300 | 90.200 | 88.100 | 89.100 | 89.100 | 704,000 |
| 2024-11-14 | 92.000 | 93.200 | 88.300 | 89.000 | 89.000 | 1,230,000 |
| 2024-11-13 | 92.300 | 94.000 | 92.000 | 92.000 | 92.000 | 707,000 |
| 2024-11-12 | 94.200 | 94.200 | 91.900 | 92.500 | 92.500 | 1,287,000 |
| 2024-11-11 | 95.600 | 96.900 | 95.100 | 95.300 | 95.300 | 785,000 |
| 2024-11-08 | 98.000 | 101.00 | 96.200 | 96.200 | 96.200 | 2,613,000 |
| 2024-11-07 | 97.200 | 98.600 | 97.000 | 97.100 | 97.100 | 819,000 |
| 2024-11-06 | 96.900 | 97.800 | 95.700 | 96.800 | 96.800 | 741,000 |
| 2024-11-05 | 97.100 | 99.600 | 96.300 | 96.300 | 96.300 | 1,501,000 |
| 2024-11-04 | 96.100 | 100.50 | 95.400 | 97.500 | 97.500 | 3,847,000 |
| 2024-11-01 | 92.600 | 96.200 | 92.400 | 95.900 | 95.900 | 1,006,000 |
| 2024-10-31 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
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.