Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	85.800	86.300	85.800	86.200	86.200	19,000
2024-01-25	86.100	86.300	86.100	86.300	86.300	22,000
2024-01-24	86.200	86.400	86.100	86.200	86.200	41,046
2024-01-23	86.500	86.500	86.000	86.200	86.200	20,000
2024-01-22	86.300	86.300	86.100	86.200	86.200	26,000
2024-01-19	85.300	86.000	85.300	85.800	85.800	36,000
2024-01-18	85.500	85.500	85.400	85.400	85.400	5,000
2024-01-17	85.500	85.800	85.300	85.300	85.300	50,053
2024-01-16	85.700	86.000	85.600	85.600	85.600	35,000
2024-01-15	86.000	86.000	85.700	85.700	85.700	13,000
2024-01-12	86.000	86.000	85.800	85.900	85.900	12,000
2024-01-11	85.800	86.100	85.800	85.900	85.900	13,000
2024-01-10	86.000	86.100	85.800	86.100	86.100	21,000
2024-01-09	86.000	86.100	85.900	86.000	86.000	21,180
2024-01-08	86.000	86.000	85.900	85.900	85.900	24,219
2024-01-05	85.900	86.000	85.700	86.000	86.000	11,000
2024-01-04	86.100	86.100	85.800	86.000	86.000	14,000
2024-01-03	85.800	85.900	85.800	85.900	85.900	7,000
2024-01-02	85.800	86.000	85.700	86.000	86.000	21,000
2023-12-29	86.200	86.200	86.000	86.000	86.000	11,000
2023-12-28	85.900	86.100	85.700	86.100	86.100	22,000
2023-12-27	85.900	86.300	85.800	85.900	85.900	20,000
2023-12-26	85.800	86.300	85.800	86.300	86.300	14,000
2023-12-25	85.600	85.700	85.600	85.700	85.700	4,000
2023-12-22	85.800	85.900	85.600	85.600	85.600	5,110
2023-12-21	85.900	86.000	85.600	86.000	86.000	29,002
2023-12-20	86.000	86.100	85.600	85.900	85.900	13,000
2023-12-19	86.200	86.200	85.800	85.800	85.800	18,000
2023-12-18	86.500	86.500	86.200	86.200	86.200	35,000
2023-12-15	86.500	86.500	86.000	86.500	86.500	27,000
2023-12-14	85.800	86.500	85.800	86.500	86.500	38,041
2023-12-13	85.600	85.800	85.600	85.800	85.800	14,000
2023-12-12	85.800	85.800	85.600	85.800	85.800	34,000
2023-12-11	86.000	86.000	85.800	85.800	85.800	18,140
2023-12-08	86.000	86.300	85.900	86.100	86.100	26,000
2023-12-07	86.100	86.100	86.000	86.100	86.100	18,000
2023-12-06	86.900	86.900	86.000	86.100	86.100	32,000
2023-12-05	86.100	87.000	85.900	85.900	85.900	24,000
2023-12-04	86.000	86.100	86.000	86.100	86.100	13,000
2023-12-01	86.000	86.300	85.900	86.000	86.000	30,000
2023-11-30	85.900	86.500	85.900	86.000	86.000	61,000
2023-11-29	85.800	86.000	85.800	85.900	85.900	15,000
2023-11-28	85.900	86.000	85.600	85.800	85.800	39,010
2023-11-27	86.600	86.600	85.800	85.800	85.800	11,000
2023-11-24	85.800	86.000	85.600	85.800	85.800	17,001
2023-11-23	86.000	86.200	85.900	85.900	85.900	23,020
2023-11-22	85.900	86.000	85.900	86.000	86.000	8,050
2023-11-21	86.000	86.400	85.900	85.900	85.900	43,040
2023-11-20	86.000	86.300	85.700	86.000	86.000	33,368
2023-11-17	85.600	86.000	85.600	85.800	85.800	47,000
2023-11-16	86.100	86.100	85.500	85.600	85.600	25,000
2023-11-15	85.000	85.800	85.000	85.600	85.600	28,000
2023-11-14	84.900	85.000	84.700	85.000	85.000	11,000
2023-11-13	84.700	85.200	84.600	84.900	84.900	19,025
2023-11-10	85.000	85.000	84.400	84.500	84.500	10,002
2023-11-09	85.000	85.100	85.000	85.000	85.000	10,000
2023-11-08	84.900	85.000	84.800	85.000	85.000	15,000
2023-11-07	85.100	85.200	85.000	85.000	85.000	15,002
2023-11-06	85.000	85.600	85.000	85.100	85.100	11,200
2023-11-03	84.600	84.800	84.600	84.800	84.800	3,991

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.