Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	84.800	84.800	84.800	84.800	84.800	3,000
2023-11-01	84.200	84.500	84.000	84.500	84.500	9,000
2023-10-31	84.100	84.400	84.000	84.200	84.200	6,000
2023-10-30	84.500	84.500	84.500	84.500	84.500	2,009
2023-10-27	84.300	84.700	84.000	84.500	84.500	42,000
2023-10-26	84.600	84.600	84.100	84.300	84.300	27,000
2023-10-25	84.900	85.000	84.600	84.900	84.900	10,000
2023-10-24	84.600	84.800	84.200	84.800	84.800	22,000
2023-10-23	85.000	85.100	84.600	84.700	84.700	22,002
2023-10-20	85.300	85.400	85.100	85.400	85.400	43,000
2023-10-19	85.100	85.500	85.100	85.300	85.300	17,020
2023-10-18	86.400	86.400	85.000	85.200	85.200	35,003
2023-10-17	87.000	87.000	86.400	86.400	86.400	26,000
2023-10-16	87.500	87.800	86.500	86.500	86.500	25,044
2023-10-13	88.100	88.100	87.000	87.000	87.000	25,025
2023-10-12	87.500	88.700	87.300	88.100	88.100	29,000
2023-10-11	88.000	88.300	87.500	87.500	87.500	13,064
2023-10-06	88.100	88.100	88.000	88.000	88.000	6,000
2023-10-05	87.800	88.200	87.800	88.100	88.100	4,075
2023-10-04	88.300	88.500	87.500	87.900	87.900	12,000
2023-10-03	89.300	89.600	88.100	88.300	88.300	51,000
2023-10-02	88.300	88.500	88.200	88.500	88.500	16,000
2023-09-28	88.500	89.000	88.000	88.100	88.100	13,177
2023-09-27	88.500	88.500	88.500	88.500	88.500	1,000
2023-09-26	88.700	88.700	88.300	88.500	88.500	25,002
2023-09-25	89.600	89.600	88.200	88.700	88.700	16,136
2023-09-22	88.600	89.000	88.600	89.000	89.000	11,002
2023-09-21	88.800	89.400	88.800	89.300	89.300	7,003
2023-09-20	89.000	89.100	88.600	89.100	89.100	66,165
2023-09-19	89.200	89.300	88.600	89.300	89.300	160,075
2023-09-18	88.100	89.300	88.000	88.900	88.900	52,005
2023-09-15	89.100	89.500	88.400	88.400	88.400	21,000
2023-09-14	89.300	89.300	89.100	89.100	89.100	3,000
2023-09-13	88.900	89.100	88.500	89.100	89.100	12,001
2023-09-12	89.400	89.400	89.200	89.200	89.200	8,000
2023-09-11	89.900	89.900	89.200	89.200	89.200	7,000
2023-09-08	88.900	89.700	88.900	89.200	89.200	10,000
2023-09-07	88.500	89.100	88.500	88.900	88.900	6,189
2023-09-06	89.700	89.700	89.300	89.300	89.300	2,000
2023-09-05	90.300	90.400	88.700	89.300	89.300	53,000
2023-09-04	91.800	91.900	89.400	90.000	90.000	31,000
2023-09-01	90.500	94.700	90.200	90.200	90.200	34,000
2023-08-31	90.000	90.000	90.000	90.000	90.000	1,000
2023-08-30	89.800	89.800	89.800	89.800	89.800	2,000
2023-08-29	89.300	89.800	89.300	89.800	89.800	3,007
2023-08-28	89.600	89.600	89.600	89.600	89.600	0
2023-08-25	89.900	89.900	89.600	89.600	89.600	3,010
2023-08-24	89.500	90.000	89.500	89.500	89.500	4,000
2023-08-23	90.000	90.000	89.500	89.500	89.500	4,000
2023-08-22	90.500	90.500	90.000	90.000	90.000	2,000
2023-08-21	90.200	90.200	89.700	89.700	89.700	16,000
2023-08-18	88.500	89.000	88.500	89.000	89.000	4,563
2023-08-17	88.600	89.100	88.600	88.900	88.900	8,000
2023-08-16	88.600	88.600	88.600	88.600	88.600	0
2023-08-15	88.600	89.500	88.600	88.600	88.600	8,000
2023-08-14	87.700	88.400	87.700	88.400	88.400	4,000
2023-08-11	90.000	90.100	88.600	88.600	88.600	7,000
2023-08-10	89.000	89.000	89.000	89.000	89.000	0
2023-08-09	89.000	89.000	88.600	89.000	89.000	4,000
2023-08-08	88.500	88.500	88.400	88.400	88.400	13,000

← NewerPage 13 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.