Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	88.900	90.500	88.500	88.500	88.500	9,000
2023-08-04	89.000	89.000	88.500	88.500	88.500	17,000
2023-08-02	88.800	89.200	88.800	89.000	89.000	15,000
2023-08-01	89.300	89.300	89.300	89.300	89.300	0
2023-07-31	90.000	90.000	89.300	89.300	89.300	15,000
2023-07-28	89.200	89.300	89.200	89.300	89.300	3,000
2023-07-27	89.600	89.600	89.200	89.200	89.200	5,000
2023-07-26	89.100	89.700	89.000	89.000	89.000	24,000
2023-07-25	93.400	94.500	93.400	93.800	88.800	18,085
2023-07-24	93.100	93.300	93.100	93.300	88.327	11,027
2023-07-21	93.500	94.000	93.200	93.300	88.327	15,000
2023-07-20	93.500	93.600	93.200	93.200	88.232	12,053
2023-07-19	93.600	93.600	92.800	93.500	88.516	33,118
2023-07-18	93.500	93.500	93.500	93.500	88.516	0
2023-07-17	94.500	94.500	93.200	93.500	88.516	17,000
2023-07-14	94.300	94.700	93.800	94.700	89.652	4,000
2023-07-13	94.000	94.500	94.000	94.000	88.989	8,000
2023-07-12	94.000	94.000	93.900	94.000	88.989	10,000
2023-07-11	94.400	94.600	94.000	94.000	88.989	3,000
2023-07-10	93.800	94.000	93.200	93.300	88.327	11,000
2023-07-07	93.300	93.800	93.300	93.800	88.800	2,000
2023-07-06	94.000	94.000	93.200	93.900	88.895	6,000
2023-07-05	94.000	94.000	94.000	94.000	88.989	1,006
2023-07-04	94.900	94.900	94.500	94.500	89.463	11,000
2023-07-03	92.500	95.000	92.500	94.900	89.841	15,160
2023-06-30	94.700	94.700	94.300	94.300	89.273	10,000
2023-06-29	94.000	94.800	94.000	94.800	89.747	6,000
2023-06-28	93.900	94.000	93.800	93.800	88.800	6,010
2023-06-27	94.600	94.600	93.700	94.600	89.557	6,000
2023-06-26	96.300	96.300	93.900	94.600	89.557	27,010
2023-06-21	93.100	96.800	93.000	96.800	91.640	24,534
2023-06-20	92.900	93.000	92.900	93.000	88.043	12,000
2023-06-19	92.300	92.900	92.200	92.900	87.948	8,000
2023-06-16	92.100	92.600	91.800	92.500	87.569	9,000
2023-06-15	93.900	93.900	92.100	92.700	87.759	20,000
2023-06-14	94.100	94.100	93.900	93.900	88.895	5,000
2023-06-13	94.300	94.300	94.000	94.300	89.273	8,000
2023-06-12	94.200	94.200	94.200	94.200	89.179	4,000
2023-06-09	93.800	93.800	93.500	93.600	88.611	4,000
2023-06-08	93.200	93.200	93.200	93.200	88.232	1,000
2023-06-07	93.000	93.300	93.000	93.200	88.232	15,000
2023-06-06	93.000	93.600	93.000	93.600	88.611	10,000
2023-06-05	94.100	94.100	93.000	93.000	88.043	16,000
2023-06-02	93.000	93.000	93.000	93.000	88.043	2,000
2023-06-01	93.000	93.000	93.000	93.000	88.043	8,030
2023-05-31	93.000	93.600	93.000	93.000	88.043	8,000
2023-05-30	93.000	93.000	93.000	93.000	88.043	1,000
2023-05-29	92.800	93.900	92.800	93.000	88.043	11,010
2023-05-26	92.500	92.800	92.500	92.800	87.853	6,000
2023-05-25	93.700	93.700	92.300	92.300	87.380	2,000
2023-05-24	92.200	92.600	92.200	92.600	87.664	2,000
2023-05-23	94.200	94.200	93.100	93.700	88.705	18,001
2023-05-22	93.500	93.900	93.300	93.800	88.800	8,006
2023-05-19	92.900	93.300	92.800	93.300	88.327	19,128
2023-05-18	91.100	93.000	90.800	92.800	87.853	57,050
2023-05-17	90.400	92.500	90.400	92.400	87.475	44,015
2023-05-16	90.000	90.800	90.000	90.600	85.771	15,000
2023-05-15	90.300	90.300	90.000	90.000	85.203	8,000
2023-05-12	90.500	90.500	90.400	90.400	85.581	4,000
2023-05-11	90.000	90.000	89.800	89.800	85.013	3,000

← NewerPage 14 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.