Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	83.300	83.300	82.600	82.600	78.197	5,000
2022-08-08	82.100	82.500	82.100	82.500	78.102	5,000
2022-08-05	83.000	83.000	82.500	82.500	78.102	3,000
2022-08-04	82.800	82.800	81.300	82.200	77.818	15,000
2022-08-03	83.500	83.500	82.800	82.800	78.386	5,063
2022-08-02	83.100	83.500	82.800	83.400	78.954	6,050
2022-08-01	83.000	83.100	83.000	83.100	78.670	9,000
2022-07-29	83.800	83.800	83.000	83.300	78.860	13,000
2022-07-28	83.200	83.600	83.100	83.500	79.049	8,000
2022-07-27	84.000	84.200	83.000	83.400	78.954	24,000
2022-07-26	88.700	88.800	88.500	88.800	78.974	22,347
2022-07-25	89.000	89.500	88.200	88.800	78.974	22,220
2022-07-22	88.400	88.400	87.600	88.300	78.529	17,170
2022-07-21	87.700	88.400	87.700	88.400	78.618	5,050
2022-07-20	88.200	88.400	87.700	87.700	77.996	20,301
2022-07-19	88.400	88.400	88.300	88.300	78.529	4,206
2022-07-18	87.700	88.300	87.600	88.300	78.529	12,120
2022-07-15	89.200	89.200	87.700	87.700	77.996	8,080
2022-07-14	87.900	87.900	87.500	87.500	77.818	10,100
2022-07-13	86.700	87.600	86.700	87.500	77.818	18,180
2022-07-12	86.400	86.700	86.300	86.700	77.106	17,174
2022-07-11	87.300	87.500	87.200	87.200	77.551	16,160
2022-07-08	87.500	87.800	87.000	87.300	77.640	17,170
2022-07-07	87.500	87.800	87.100	87.800	78.085	14,140
2022-07-06	87.900	87.900	87.500	87.500	77.818	19,190
2022-07-05	87.900	89.800	87.500	88.200	78.440	19,190
2022-07-04	88.800	88.800	87.500	87.500	77.818	41,410
2022-07-01	87.200	88.000	86.900	87.400	77.729	41,410
2022-06-30	88.800	88.800	87.400	87.400	77.729	48,480
2022-06-29	88.700	88.900	88.100	88.900	79.063	3,030
2022-06-28	89.400	89.400	88.900	88.900	79.063	12,120
2022-06-27	89.100	90.000	89.100	89.400	79.508	41,490
2022-06-24	88.800	88.900	87.900	88.000	78.263	27,270
2022-06-23	87.900	88.800	87.900	88.000	78.263	14,140
2022-06-22	87.600	88.500	87.500	87.900	78.174	6,080
2022-06-21	87.800	89.400	87.800	88.700	78.885	19,190
2022-06-20	88.300	88.300	87.300	87.300	77.640	15,162
2022-06-17	87.500	88.200	87.500	88.200	78.440	12,120
2022-06-16	89.200	89.200	88.000	88.000	78.263	3,030
2022-06-15	87.100	88.800	87.100	88.600	78.796	22,311
2022-06-14	87.000	87.100	87.000	87.100	77.462	13,130
2022-06-13	87.400	88.200	87.100	87.100	77.462	36,360
2022-06-10	87.500	87.800	87.500	87.500	77.818	4,040
2022-06-09	87.600	87.600	87.300	87.300	77.640	9,155
2022-06-08	87.500	88.000	87.500	87.600	77.907	5,050
2022-06-07	88.400	88.400	87.100	88.000	78.263	6,060
2022-06-06	87.800	88.000	87.700	88.000	78.263	5,050
2022-06-02	87.800	87.800	87.700	87.700	77.996	4,040
2022-06-01	89.300	89.300	87.900	88.600	78.796	13,130
2022-05-31	88.700	88.700	88.700	88.700	78.885	1,051
2022-05-30	89.000	89.000	88.000	88.700	78.885	7,070
2022-05-27	88.800	88.900	88.800	88.900	79.063	3,030
2022-05-26	88.600	88.600	87.400	88.300	78.529	4,059
2022-05-25	87.100	87.300	87.100	87.300	77.640	2,050
2022-05-24	87.200	87.200	87.200	87.200	77.551	1,035
2022-05-23	87.200	88.100	87.200	88.100	78.352	2,020
2022-05-20	87.200	88.300	87.200	88.100	78.352	13,181
2022-05-19	87.000	88.000	86.500	87.200	77.551	11,167
2022-05-18	87.700	88.000	87.000	87.900	78.174	14,140
2022-05-17	87.200	88.200	87.200	88.100	78.352	7,070

← NewerPage 18 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.