Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	90.000	90.000	89.800	89.800	85.013	3,000
2023-05-10	89.900	89.900	89.600	89.600	84.824	3,000
2023-05-09	90.500	90.500	90.500	90.500	85.676	2,100
2023-05-08	89.900	91.000	89.900	91.000	86.149	15,014
2023-05-05	89.800	89.800	89.800	89.800	85.013	3,000
2023-05-04	89.800	89.800	89.800	89.800	85.013	3,000
2023-05-03	90.000	90.000	89.800	89.800	85.013	8,000
2023-05-02	89.800	90.200	89.800	90.200	85.392	8,000
2023-04-28	90.100	90.300	90.100	90.300	85.487	3,010
2023-04-27	89.800	89.900	89.700	89.800	85.013	8,046
2023-04-26	89.200	90.200	89.200	90.000	85.203	11,000
2023-04-25	90.300	90.300	90.100	90.100	85.297	9,000
2023-04-24	90.300	91.000	90.200	90.600	85.771	9,000
2023-04-21	90.000	93.500	90.000	90.100	85.297	24,003
2023-04-20	90.300	90.300	90.000	90.000	85.203	10,062
2023-04-19	92.200	92.200	90.800	91.400	86.528	12,000
2023-04-18	92.900	92.900	90.300	92.200	87.285	6,010
2023-04-17	91.000	94.000	91.000	94.000	88.989	16,002
2023-04-14	90.200	90.300	90.200	90.200	85.392	3,112
2023-04-13	89.900	90.000	89.900	89.900	85.108	3,000
2023-04-12	89.200	89.700	89.200	89.200	84.445	5,000
2023-04-11	89.700	89.700	89.400	89.500	84.729	5,000
2023-04-10	90.200	90.400	89.100	89.800	85.013	11,000
2023-04-07	89.200	89.200	89.000	89.000	84.256	2,010
2023-04-06	89.400	89.400	89.100	89.100	84.351	5,000
2023-03-31	89.400	89.500	89.400	89.500	84.729	6,000
2023-03-30	89.600	89.600	89.400	89.400	84.635	2,017
2023-03-29	89.800	89.800	89.300	89.400	84.635	23,000
2023-03-28	89.500	89.700	89.400	89.700	84.919	13,000
2023-03-27	89.500	89.700	89.400	89.400	84.635	10,020
2023-03-24	89.600	89.700	89.500	89.500	84.729	13,000
2023-03-23	89.500	89.800	89.500	89.500	84.729	17,001
2023-03-22	89.500	89.500	89.400	89.500	84.729	5,000
2023-03-21	89.700	89.900	89.700	89.900	85.108	12,000
2023-03-20	89.900	89.900	89.200	89.700	84.919	10,044
2023-03-17	89.500	90.000	89.500	89.600	84.824	10,009
2023-03-16	89.800	89.800	89.200	89.600	84.824	8,000
2023-03-15	89.900	90.000	89.500	89.800	85.013	12,000
2023-03-14	89.800	90.000	89.000	89.900	85.108	18,000
2023-03-13	88.400	89.800	87.800	89.000	84.256	26,000
2023-03-10	90.000	90.000	88.400	88.400	83.688	44,000
2023-03-09	89.600	90.000	89.600	90.000	85.203	21,000
2023-03-08	89.700	90.000	89.500	89.500	84.729	13,010
2023-03-07	90.000	90.500	89.500	90.000	85.203	5,111
2023-03-06	90.000	90.000	89.900	89.900	85.108	11,170
2023-03-03	89.900	90.000	87.000	88.800	84.067	36,380
2023-03-02	89.900	90.000	89.900	90.000	85.203	6,103
2023-03-01	89.800	90.100	89.700	90.100	85.297	24,007
2023-02-24	90.500	90.900	90.200	90.200	85.392	9,000
2023-02-23	90.000	90.000	89.800	89.800	85.013	14,000
2023-02-22	90.100	90.100	89.800	89.900	85.108	19,000
2023-02-21	89.800	90.300	89.800	90.300	85.487	8,000
2023-02-20	90.500	90.500	89.600	89.700	84.919	4,040
2023-02-17	90.600	90.600	90.500	90.500	85.676	5,020
2023-02-16	89.600	90.200	89.600	90.200	85.392	10,000
2023-02-15	89.700	90.000	89.500	89.700	84.919	14,100
2023-02-14	89.500	89.800	89.500	89.800	85.013	17,000
2023-02-13	92.300	92.300	89.300	89.600	84.824	64,317
2023-02-10	93.200	93.300	93.100	93.200	88.232	9,000
2023-02-09	93.600	93.800	93.600	93.800	88.800	4,000

← NewerPage 15 of 21 · 1,221 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.