Taiwan Optical Platform Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 81.100 | 81.500 | 81.000 | 81.300 | 81.300 | 31,000 |
| 2024-07-31 | 80.500 | 81.000 | 80.500 | 81.000 | 81.000 | 11,039 |
| 2024-07-30 | 81.000 | 81.000 | 80.500 | 80.900 | 80.900 | 18,010 |
| 2024-07-29 | 81.000 | 81.200 | 80.500 | 81.000 | 81.000 | 50,071 |
| 2024-07-26 | 80.800 | 81.000 | 80.600 | 81.000 | 81.000 | 52,015 |
| 2024-07-23 | 85.300 | 85.300 | 85.000 | 85.100 | 85.100 | 73,000 |
| 2024-07-22 | 85.100 | 85.100 | 84.600 | 85.100 | 85.100 | 76,075 |
| 2024-07-19 | 85.000 | 85.200 | 84.800 | 85.000 | 85.000 | 78,000 |
| 2024-07-18 | 85.200 | 85.200 | 84.700 | 85.000 | 85.000 | 39,000 |
| 2024-07-17 | 84.900 | 85.300 | 84.800 | 85.200 | 85.200 | 49,000 |
| 2024-07-16 | 85.300 | 85.400 | 84.900 | 84.900 | 84.900 | 43,001 |
| 2024-07-15 | 85.500 | 85.600 | 84.600 | 85.300 | 85.300 | 52,020 |
| 2024-07-12 | 84.900 | 84.900 | 84.800 | 84.900 | 84.900 | 38,009 |
| 2024-07-11 | 84.900 | 85.000 | 84.600 | 84.900 | 84.900 | 64,000 |
| 2024-07-10 | 84.700 | 84.800 | 84.600 | 84.600 | 84.600 | 29,200 |
| 2024-07-09 | 84.600 | 84.700 | 84.500 | 84.700 | 84.700 | 26,000 |
| 2024-07-08 | 84.700 | 84.700 | 84.200 | 84.600 | 84.600 | 72,000 |
| 2024-07-05 | 84.600 | 85.000 | 84.600 | 84.600 | 84.600 | 13,000 |
| 2024-07-04 | 84.600 | 85.000 | 84.600 | 84.900 | 84.900 | 38,015 |
| 2024-07-03 | 84.400 | 85.000 | 84.400 | 85.000 | 85.000 | 34,010 |
| 2024-07-02 | 84.300 | 84.900 | 84.200 | 84.900 | 84.900 | 22,100 |
| 2024-07-01 | 84.800 | 84.900 | 84.100 | 84.700 | 84.700 | 65,000 |
| 2024-06-28 | 84.500 | 85.100 | 84.400 | 84.800 | 84.800 | 95,000 |
| 2024-06-27 | 84.500 | 85.000 | 84.400 | 85.000 | 85.000 | 41,000 |
| 2024-06-26 | 85.000 | 85.200 | 84.400 | 84.700 | 84.700 | 113,010 |
| 2024-06-25 | 85.200 | 85.200 | 84.400 | 85.200 | 85.200 | 73,150 |
| 2024-06-24 | 84.600 | 85.100 | 84.500 | 84.800 | 84.800 | 66,000 |
| 2024-06-21 | 84.800 | 85.200 | 84.400 | 85.200 | 85.200 | 72,000 |
| 2024-06-20 | 84.900 | 85.600 | 84.500 | 85.200 | 85.200 | 89,000 |
| 2024-06-19 | 84.600 | 85.600 | 84.600 | 85.600 | 85.600 | 81,070 |
| 2024-06-18 | 84.600 | 84.900 | 84.400 | 84.900 | 84.900 | 31,000 |
| 2024-06-17 | 84.800 | 84.800 | 84.500 | 84.600 | 84.600 | 27,001 |
| 2024-06-14 | 84.600 | 84.700 | 84.400 | 84.700 | 84.700 | 31,013 |
| 2024-06-13 | 84.700 | 84.900 | 84.500 | 84.600 | 84.600 | 43,200 |
| 2024-06-12 | 84.800 | 85.100 | 84.700 | 84.700 | 84.700 | 20,000 |
| 2024-06-11 | 85.000 | 85.400 | 84.800 | 84.900 | 84.900 | 26,005 |
| 2024-06-07 | 85.100 | 85.400 | 85.000 | 85.300 | 85.300 | 32,100 |
| 2024-06-06 | 85.200 | 85.700 | 85.000 | 85.500 | 85.500 | 56,650 |
| 2024-06-05 | 85.800 | 85.800 | 85.100 | 85.500 | 85.500 | 29,000 |
| 2024-06-04 | 85.300 | 85.500 | 85.100 | 85.500 | 85.500 | 25,000 |
| 2024-06-03 | 85.300 | 85.600 | 85.200 | 85.400 | 85.400 | 28,029 |
| 2024-05-31 | 85.300 | 85.300 | 85.000 | 85.300 | 85.300 | 10,200 |
| 2024-05-30 | 85.400 | 85.400 | 84.900 | 85.000 | 85.000 | 16,151 |
| 2024-05-29 | 85.200 | 85.400 | 85.200 | 85.200 | 85.200 | 6,100 |
| 2024-05-28 | 85.800 | 85.800 | 85.100 | 85.100 | 85.100 | 46,006 |
| 2024-05-27 | 85.500 | 85.500 | 85.000 | 85.100 | 85.100 | 28,402 |
| 2024-05-24 | 85.500 | 85.500 | 84.800 | 85.200 | 85.200 | 40,292 |
| 2024-05-23 | 85.200 | 85.200 | 84.800 | 84.800 | 84.800 | 46,009 |
| 2024-05-22 | 85.000 | 85.400 | 85.000 | 85.200 | 85.200 | 51,694 |
| 2024-05-21 | 85.200 | 85.200 | 84.900 | 85.000 | 85.000 | 30,000 |
| 2024-05-20 | 85.700 | 85.700 | 85.000 | 85.200 | 85.200 | 44,138 |
| 2024-05-17 | 85.100 | 85.300 | 85.000 | 85.000 | 85.000 | 62,009 |
| 2024-05-16 | 85.400 | 85.400 | 84.900 | 85.100 | 85.100 | 78,010 |
| 2024-05-15 | 85.300 | 85.300 | 85.000 | 85.100 | 85.100 | 77,500 |
| 2024-05-14 | 85.100 | 85.400 | 84.900 | 85.000 | 85.000 | 83,151 |
| 2024-05-13 | 84.900 | 85.400 | 84.900 | 85.100 | 85.100 | 24,230 |
| 2024-05-10 | 85.500 | 85.500 | 84.900 | 84.900 | 84.900 | 127,029 |
| 2024-05-09 | 85.200 | 85.300 | 84.800 | 85.300 | 85.300 | 21,089 |
| 2024-05-08 | 85.100 | 85.500 | 84.400 | 84.800 | 84.800 | 334,163 |
| 2024-05-07 | 85.200 | 85.400 | 84.700 | 85.400 | 85.400 | 181,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 5.0000 TWD |
| 2022-07-27 | 4.5450 TWD |
| 2021-08-26 | 2.7693 TWD |
| 2020-08-26 | 4.0953 TWD |
| 2019-08-01 | 2.0225 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.