Taiwan Optical Platform Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 85.700 | 86.000 | 84.800 | 86.000 | 86.000 | 214,000 |
| 2024-05-03 | 85.800 | 86.000 | 85.000 | 85.800 | 85.800 | 212,010 |
| 2024-05-02 | 85.600 | 85.900 | 85.400 | 85.700 | 85.700 | 29,000 |
| 2024-04-30 | 85.600 | 85.900 | 85.500 | 85.900 | 85.900 | 51,124 |
| 2024-04-29 | 85.600 | 86.300 | 85.500 | 85.600 | 85.600 | 89,009 |
| 2024-04-26 | 86.000 | 86.000 | 85.500 | 85.600 | 85.600 | 23,090 |
| 2024-04-25 | 86.300 | 86.300 | 85.500 | 85.500 | 85.500 | 55,291 |
| 2024-04-24 | 86.400 | 87.500 | 85.400 | 85.700 | 85.700 | 190,032 |
| 2024-04-23 | 85.500 | 86.500 | 85.500 | 86.400 | 86.400 | 94,691 |
| 2024-04-22 | 86.000 | 86.300 | 85.600 | 85.800 | 85.800 | 20,010 |
| 2024-04-19 | 86.000 | 86.200 | 85.500 | 85.600 | 85.600 | 83,020 |
| 2024-04-18 | 86.100 | 87.700 | 85.900 | 86.000 | 86.000 | 140,029 |
| 2024-04-17 | 86.000 | 87.400 | 85.800 | 86.900 | 86.900 | 95,000 |
| 2024-04-16 | 85.700 | 86.000 | 85.400 | 85.900 | 85.900 | 51,000 |
| 2024-04-15 | 86.400 | 87.000 | 85.900 | 85.900 | 85.900 | 228,034 |
| 2024-04-12 | 87.200 | 87.200 | 86.000 | 86.800 | 86.800 | 82,000 |
| 2024-04-11 | 87.200 | 87.300 | 86.800 | 87.100 | 87.100 | 123,000 |
| 2024-04-10 | 87.300 | 87.500 | 86.900 | 87.200 | 87.200 | 127,000 |
| 2024-04-09 | 87.000 | 87.600 | 86.900 | 87.500 | 87.500 | 157,000 |
| 2024-04-08 | 87.200 | 87.200 | 86.700 | 87.100 | 87.100 | 56,000 |
| 2024-04-03 | 87.300 | 87.400 | 86.800 | 87.200 | 87.200 | 87,000 |
| 2024-04-02 | 87.600 | 88.100 | 87.000 | 87.200 | 87.200 | 118,000 |
| 2024-04-01 | 87.400 | 87.400 | 87.000 | 87.400 | 87.400 | 81,030 |
| 2024-03-29 | 87.700 | 87.700 | 87.000 | 87.600 | 87.600 | 80,000 |
| 2024-03-28 | 87.300 | 87.700 | 87.300 | 87.700 | 87.700 | 68,000 |
| 2024-03-27 | 87.300 | 87.700 | 87.000 | 87.700 | 87.700 | 105,000 |
| 2024-03-26 | 87.800 | 87.800 | 87.400 | 87.700 | 87.700 | 111,000 |
| 2024-03-25 | 87.500 | 87.700 | 87.300 | 87.600 | 87.600 | 101,000 |
| 2024-03-22 | 87.500 | 87.600 | 86.900 | 87.500 | 87.500 | 101,304 |
| 2024-03-21 | 87.300 | 87.500 | 87.100 | 87.500 | 87.500 | 48,063 |
| 2024-03-20 | 87.400 | 87.500 | 86.500 | 87.300 | 87.300 | 89,060 |
| 2024-03-19 | 86.600 | 87.300 | 86.600 | 87.300 | 87.300 | 71,000 |
| 2024-03-18 | 87.500 | 87.500 | 86.900 | 87.200 | 87.200 | 86,000 |
| 2024-03-15 | 87.200 | 87.200 | 86.300 | 86.900 | 86.900 | 94,000 |
| 2024-03-14 | 87.300 | 87.800 | 87.100 | 87.100 | 87.100 | 49,000 |
| 2024-03-13 | 88.700 | 88.900 | 87.100 | 87.200 | 87.200 | 256,140 |
| 2024-03-12 | 86.400 | 86.600 | 86.300 | 86.500 | 86.500 | 68,000 |
| 2024-03-11 | 86.200 | 86.800 | 86.200 | 86.300 | 86.300 | 99,000 |
| 2024-03-08 | 86.200 | 86.300 | 86.100 | 86.200 | 86.200 | 24,000 |
| 2024-03-07 | 86.200 | 86.400 | 86.200 | 86.300 | 86.300 | 38,000 |
| 2024-03-06 | 86.400 | 86.400 | 86.100 | 86.200 | 86.200 | 53,000 |
| 2024-03-05 | 86.200 | 86.300 | 86.000 | 86.200 | 86.200 | 103,000 |
| 2024-03-04 | 86.100 | 86.600 | 86.000 | 86.100 | 86.100 | 79,000 |
| 2024-03-01 | 86.200 | 86.400 | 86.000 | 86.100 | 86.100 | 77,000 |
| 2024-02-29 | 86.100 | 86.100 | 86.000 | 86.000 | 86.000 | 31,000 |
| 2024-02-27 | 86.200 | 86.200 | 86.100 | 86.100 | 86.100 | 54,002 |
| 2024-02-26 | 86.100 | 86.700 | 86.000 | 86.200 | 86.200 | 85,000 |
| 2024-02-23 | 86.000 | 86.400 | 86.000 | 86.200 | 86.200 | 15,000 |
| 2024-02-22 | 86.100 | 86.300 | 86.000 | 86.300 | 86.300 | 38,000 |
| 2024-02-21 | 86.200 | 86.300 | 86.000 | 86.100 | 86.100 | 22,000 |
| 2024-02-20 | 86.600 | 86.600 | 86.100 | 86.100 | 86.100 | 28,000 |
| 2024-02-19 | 86.100 | 86.400 | 86.000 | 86.000 | 86.000 | 49,000 |
| 2024-02-16 | 86.100 | 86.200 | 86.000 | 86.000 | 86.000 | 25,000 |
| 2024-02-15 | 86.100 | 86.100 | 85.500 | 86.100 | 86.100 | 13,000 |
| 2024-02-05 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 20,000 |
| 2024-02-02 | 86.000 | 86.300 | 86.000 | 86.300 | 86.300 | 20,000 |
| 2024-02-01 | 86.800 | 86.800 | 86.100 | 86.300 | 86.300 | 23,283 |
| 2024-01-31 | 86.000 | 86.000 | 85.800 | 86.000 | 86.000 | 16,000 |
| 2024-01-30 | 86.000 | 86.100 | 85.800 | 86.000 | 86.000 | 29,124 |
| 2024-01-29 | 86.500 | 86.500 | 86.000 | 86.100 | 86.100 | 20,000 |
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.