Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	93.800	95.200	93.800	93.900	88.895	7,000
2023-02-07	93.500	93.700	93.500	93.600	88.611	15,000
2023-02-06	93.300	94.900	93.300	94.500	89.463	21,002
2023-02-03	95.300	95.700	94.600	95.700	90.599	29,000
2023-02-02	96.600	96.600	95.800	96.100	90.977	15,000
2023-02-01	95.100	98.000	95.100	96.400	91.261	29,204
2023-01-31	95.900	97.700	95.900	97.500	92.303	7,010
2023-01-30	96.500	98.400	95.500	95.900	90.788	34,000
2023-01-17	97.000	98.000	96.400	96.500	91.356	7,007
2023-01-16	98.100	98.100	96.300	97.300	92.113	10,248
2023-01-13	98.000	98.000	95.800	97.700	92.492	14,053
2023-01-12	98.500	98.500	98.400	98.400	93.155	4,045
2023-01-11	98.600	99.000	97.800	98.700	93.439	27,000
2023-01-10	97.800	97.800	97.700	97.700	92.492	2,338
2023-01-09	98.100	98.100	97.300	97.500	92.303	18,000
2023-01-06	98.900	99.000	97.200	98.200	92.966	427,102
2023-01-05	97.000	99.500	97.000	99.500	94.196	257,192
2023-01-04	97.000	100.50	97.000	97.900	92.681	548,159
2023-01-03	96.500	97.600	95.200	97.100	91.924	242,530
2022-12-30	96.300	97.000	96.200	96.700	91.545	171,329
2022-12-29	97.300	97.500	96.000	96.700	91.545	236,000
2022-12-28	97.100	97.100	95.800	96.900	91.735	178,013
2022-12-27	97.200	97.300	97.200	97.200	92.019	6,000
2022-12-26	97.400	97.500	96.700	97.500	92.303	69,000
2022-12-23	97.400	97.500	97.400	97.500	92.303	10,000
2022-12-22	97.500	97.900	96.700	97.900	92.681	54,000
2022-12-21	97.500	98.000	97.000	97.500	92.303	43,000
2022-12-20	97.000	99.000	96.200	97.500	92.303	85,000
2022-12-19	99.700	102.00	97.000	97.000	91.829	220,000
2022-12-16	99.200	102.00	99.200	99.900	94.575	290,086
2022-12-15	99.600	99.900	99.200	99.200	93.912	43,000
2022-12-14	99.500	99.700	99.000	99.700	94.386	31,000
2022-12-13	99.000	99.800	98.300	99.000	93.723	37,000
2022-12-12	99.900	100.00	99.100	99.100	93.818	16,050
2022-12-09	99.300	100.00	98.800	99.900	94.575	57,000
2022-12-08	99.800	99.800	98.700	99.700	94.386	19,004
2022-12-07	99.900	100.00	99.100	99.900	94.575	50,000
2022-12-06	99.800	100.00	98.800	100.00	94.670	46,009
2022-12-05	99.300	100.00	98.800	100.00	94.670	39,151
2022-12-02	97.000	100.00	97.000	99.300	94.007	50,000
2022-12-01	99.900	99.900	99.600	99.800	94.480	16,021
2022-11-30	99.000	99.500	98.800	99.500	94.196	47,050
2022-11-29	97.900	99.000	97.500	99.000	93.723	71,000
2022-11-28	98.200	98.200	98.100	98.200	92.966	12,000
2022-11-25	96.800	98.200	96.800	98.200	92.966	32,012
2022-11-24	97.900	98.000	97.300	98.000	92.776	58,000
2022-11-23	98.700	98.700	96.700	98.000	92.776	22,000
2022-11-22	98.300	98.500	96.300	98.000	92.776	30,000
2022-11-21	99.400	99.400	96.200	98.300	93.060	18,000
2022-11-18	97.400	97.800	97.200	97.700	92.492	33,048
2022-11-17	95.700	97.900	95.700	97.000	91.829	77,373
2022-11-16	96.000	96.300	95.200	95.200	90.125	33,000
2022-11-15	95.900	96.200	95.100	96.100	90.977	45,000
2022-11-14	96.000	96.000	95.500	96.000	90.883	35,731
2022-11-11	94.600	95.700	94.600	95.700	90.599	27,370
2022-11-10	95.700	95.700	94.500	94.500	89.463	50,000
2022-11-09	94.500	98.000	94.500	95.700	90.599	79,630
2022-11-08	90.000	92.000	90.000	91.100	86.244	26,153
2022-11-07	87.900	89.500	87.300	87.800	83.120	15,000
2022-11-04	88.000	88.000	87.000	87.500	82.836	22,051

← NewerPage 16 of 21 · 1,216 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.