APAC Opto Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	95.000	96.900	94.000	94.500	94.500	1,533,000
2024-10-29	97.200	97.400	93.100	94.400	94.400	2,901,000
2024-10-28	101.50	102.50	94.900	97.800	97.800	2,825,000
2024-10-25	103.00	103.50	101.00	101.00	101.00	1,681,000
2024-10-24	110.00	111.00	100.50	102.00	102.00	5,314,000
2024-10-23	106.00	111.00	105.50	110.00	110.00	3,538,000
2024-10-22	107.50	109.50	105.00	105.00	105.00	2,321,000
2024-10-21	108.00	109.50	106.50	107.00	107.00	2,396,000
2024-10-18	112.00	114.00	104.00	107.50	107.50	6,402,000
2024-10-17	115.00	115.50	109.00	110.50	110.50	7,027,000
2024-10-16	113.50	115.00	110.00	114.00	114.00	13,711,000
2024-10-15	106.00	116.00	106.00	115.50	115.50	28,314,000
2024-10-14	100.50	107.00	100.00	105.50	105.50	6,493,000
2024-10-11	102.50	104.00	99.300	99.300	99.300	2,588,000
2024-10-09	107.00	108.00	101.00	103.50	103.50	9,759,000
2024-10-08	104.00	104.00	101.50	103.50	103.50	2,006,000
2024-10-07	103.00	105.00	100.50	103.50	103.50	4,784,000
2024-10-04	102.50	103.50	100.00	102.50	102.50	5,221,000
2024-10-03	101.50	101.50	101.50	101.50	101.50	0
2024-10-02	101.50	101.50	101.50	101.50	101.50	0
2024-10-01	95.100	102.50	95.100	101.50	101.50	5,722,000
2024-09-30	95.200	96.200	92.400	94.600	94.600	1,117,000
2024-09-27	97.000	100.50	96.200	96.300	96.300	4,152,000
2024-09-26	99.500	99.600	94.900	95.500	95.500	3,204,000
2024-09-25	102.00	103.00	98.400	98.500	98.500	1,838,000
2024-09-24	103.00	104.00	100.00	100.50	100.50	2,068,000
2024-09-23	102.00	106.00	101.50	103.00	103.00	3,194,000
2024-09-20	106.00	107.50	100.50	102.00	102.00	4,054,000
2024-09-19	104.00	105.50	101.50	105.00	105.00	4,630,000
2024-09-18	100.50	106.00	100.50	103.00	103.00	7,564,000
2024-09-16	102.00	102.50	100.00	100.00	100.00	1,691,000
2024-09-13	104.00	105.00	100.00	102.50	102.50	4,203,000
2024-09-12	101.50	103.50	100.00	102.50	102.50	5,656,000
2024-09-11	99.600	101.50	98.100	98.800	98.800	8,315,000
2024-09-10	96.800	105.00	95.900	100.00	100.00	14,841,000
2024-09-09	91.900	96.800	91.800	95.700	95.700	1,820,000
2024-09-06	95.000	96.600	94.100	94.500	94.500	1,039,000
2024-09-05	96.800	98.300	93.400	93.400	93.400	1,313,000
2024-09-04	95.000	98.400	92.000	95.000	95.000	2,105,000
2024-09-03	102.00	103.00	98.800	99.200	99.200	2,896,000
2024-09-02	106.50	107.00	100.50	102.00	102.00	5,507,000
2024-08-30	99.600	106.00	99.200	105.00	105.00	9,737,000
2024-08-29	96.500	100.50	95.300	98.800	98.800	5,069,000
2024-08-28	95.000	100.50	95.000	96.800	96.800	6,170,000
2024-08-27	91.900	95.400	91.800	94.600	94.600	1,260,000
2024-08-26	95.000	95.900	92.100	92.200	92.200	1,512,000
2024-08-23	93.000	96.800	93.000	94.800	94.800	3,137,000
2024-08-22	98.400	100.00	92.600	94.100	94.100	6,206,000
2024-08-21	93.500	101.00	93.500	97.500	97.500	9,475,000
2024-08-20	88.700	94.000	88.600	92.300	92.300	5,508,000
2024-08-19	81.900	88.000	80.700	87.900	87.900	2,721,000
2024-08-16	82.100	82.300	80.600	80.600	80.600	587,000
2024-08-15	81.000	82.600	80.600	82.500	80.100	869,000
2024-08-14	82.700	82.800	80.200	80.200	77.867	718,000
2024-08-13	82.200	83.000	80.200	80.900	78.547	584,000
2024-08-12	80.900	83.300	80.700	82.200	79.809	812,000
2024-08-09	83.000	84.000	80.300	80.800	80.800	1,053,000
2024-08-08	79.800	83.500	79.100	81.000	81.000	1,584,000
2024-08-07	75.200	79.600	74.800	79.600	79.600	1,345,000
2024-08-06	75.600	76.700	68.100	72.400	72.400	2,409,000

← NewerPage 9 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.