Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	87.100	88.200	87.100	88.000	83.309	16,000
2022-11-02	90.000	90.200	88.100	89.300	84.540	36,000
2022-11-01	91.900	92.000	90.500	90.700	85.865	26,000
2022-10-31	93.800	93.800	91.400	91.900	87.001	7,099
2022-10-28	93.900	94.300	93.500	94.200	89.179	81,000
2022-10-27	92.900	94.000	92.900	94.000	88.989	119,026
2022-10-26	92.900	93.300	92.800	93.300	88.327	94,000
2022-10-25	92.800	93.100	92.500	93.000	88.043	78,000
2022-10-24	92.000	92.900	91.000	92.900	87.948	73,010
2022-10-21	91.400	93.000	91.300	92.000	87.096	71,010
2022-10-20	91.200	92.800	91.000	92.800	87.853	51,000
2022-10-19	92.500	93.600	92.300	92.800	87.853	88,000
2022-10-18	92.000	94.000	92.000	93.000	88.043	95,000
2022-10-17	92.100	93.100	90.100	93.000	88.043	85,015
2022-10-14	90.500	92.800	90.500	92.700	87.759	107,040
2022-10-13	90.800	91.800	83.300	91.400	86.528	152,010
2022-10-12	91.000	91.400	90.000	91.400	86.528	65,010
2022-10-11	91.300	91.300	88.600	90.400	85.581	84,020
2022-10-07	90.500	91.800	90.300	91.000	86.149	78,020
2022-10-06	90.800	91.500	89.800	90.300	85.487	71,328
2022-10-05	92.100	92.300	90.700	91.400	86.528	204,000
2022-10-04	92.000	93.400	92.000	92.100	87.191	339,030
2022-10-03	90.600	92.400	90.400	92.000	87.096	363,030
2022-09-30	87.800	89.700	87.800	89.300	84.540	116,013
2022-09-29	86.300	87.800	86.100	87.800	83.120	92,085
2022-09-28	89.000	90.200	86.000	86.000	81.416	129,060
2022-09-27	85.000	85.000	84.500	84.600	80.090	20,240
2022-09-26	85.400	85.500	83.800	84.100	79.617	21,020
2022-09-23	84.800	85.800	84.600	84.800	80.280	9,040
2022-09-22	85.100	85.100	84.600	84.600	80.090	16,000
2022-09-21	84.800	85.100	84.800	85.000	80.469	14,000
2022-09-20	85.400	85.400	84.700	85.000	80.469	16,050
2022-09-19	85.600	85.600	85.200	85.300	80.753	12,000
2022-09-16	84.800	85.400	84.400	85.400	80.848	34,050
2022-09-15	84.800	85.000	84.800	84.800	80.280	13,000
2022-09-14	85.500	85.500	85.000	85.000	80.469	7,000
2022-09-13	85.300	85.600	85.300	85.600	81.037	2,000
2022-09-12	85.100	85.600	85.100	85.600	81.037	14,000
2022-09-08	85.400	85.400	85.300	85.400	80.848	23,000
2022-09-07	85.800	85.800	85.100	85.200	80.658	29,100
2022-09-06	84.900	85.100	84.800	85.000	80.469	12,000
2022-09-05	84.500	84.800	84.500	84.800	80.280	6,010
2022-09-02	84.500	84.500	84.500	84.500	79.996	2,000
2022-09-01	84.300	84.400	84.300	84.300	79.806	30,000
2022-08-31	85.400	85.400	84.700	84.700	80.185	2,000
2022-08-30	84.500	84.700	84.500	84.700	80.185	10,000
2022-08-29	85.700	85.700	84.800	84.800	80.280	112,000
2022-08-26	85.800	85.900	85.400	85.700	81.132	7,162
2022-08-25	85.200	85.400	85.200	85.400	80.848	10,030
2022-08-24	85.000	85.100	85.000	85.000	80.469	9,100
2022-08-23	85.000	85.000	85.000	85.000	80.469	41,100
2022-08-22	85.000	85.000	84.700	85.000	80.469	22,000
2022-08-19	85.300	85.300	84.700	85.100	80.564	13,100
2022-08-18	84.000	84.300	84.000	84.300	79.806	14,000
2022-08-17	84.000	84.300	84.000	84.000	79.522	42,010
2022-08-16	84.200	84.200	84.000	84.000	79.522	12,026
2022-08-15	83.800	84.100	83.200	84.000	79.522	18,000
2022-08-12	82.900	83.500	82.900	83.500	79.049	11,000
2022-08-11	83.400	83.400	82.800	82.800	78.386	5,000
2022-08-10	83.000	83.000	82.500	82.800	78.386	5,000

← NewerPage 17 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.