Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	87.600	87.900	87.600	87.900	78.174	6,060
2022-05-13	87.300	87.900	87.300	87.900	78.174	6,060
2022-05-12	87.800	87.800	87.200	87.300	77.640	11,110
2022-05-11	87.600	88.500	87.600	88.500	78.707	8,472
2022-05-10	87.700	87.800	87.600	87.800	78.085	5,180
2022-05-09	87.600	87.800	87.600	87.600	77.907	14,140
2022-05-06	88.000	88.200	88.000	88.200	78.440	3,033
2022-05-05	88.900	88.900	88.700	88.700	78.885	3,030
2022-05-04	88.900	89.100	88.800	89.100	79.241	5,050
2022-05-03	88.700	89.300	88.500	89.300	79.419	11,110
2022-04-29	87.600	88.900	87.600	88.900	79.063	7,070
2022-04-28	87.800	88.800	87.800	88.800	78.974	4,050
2022-04-27	87.300	87.800	87.300	87.700	77.996	8,117
2022-04-26	88.100	88.100	88.100	88.100	78.352	2,020
2022-04-25	88.100	89.000	88.000	88.100	78.352	21,210
2022-04-22	89.400	89.400	89.000	89.000	79.152	6,060
2022-04-21	89.900	90.000	89.700	89.800	79.863	12,120
2022-04-20	90.000	90.000	88.700	89.100	79.241	21,219
2022-04-19	88.800	88.800	87.600	88.300	78.529	11,110
2022-04-18	88.000	88.000	87.600	87.600	77.907	3,030
2022-04-15	88.900	88.900	87.600	87.600	77.907	9,090
2022-04-14	88.000	88.200	87.800	88.000	78.263	12,120
2022-04-13	87.900	88.100	87.300	88.100	78.352	56,560
2022-04-12	87.900	87.900	87.500	87.900	78.174	8,080
2022-04-11	89.400	89.400	87.900	87.900	78.174	97,970
2022-04-08	89.000	89.000	88.400	88.400	78.618	17,170
2022-04-07	89.000	89.000	88.500	88.600	78.796	49,490
2022-04-06	88.900	89.200	88.400	89.200	79.330	67,716
2022-04-01	89.700	89.700	89.000	89.100	79.241	16,160
2022-03-31	89.800	89.800	88.900	88.900	79.063	4,040
2022-03-30	88.800	89.800	88.700	89.800	79.863	16,160
2022-03-29	88.600	89.200	88.300	88.700	78.885	35,350
2022-03-28	89.300	89.300	88.600	88.600	78.796	31,310
2022-03-25	89.600	89.600	88.900	88.900	79.063	12,120
2022-03-24	90.800	90.800	89.600	89.600	79.686	10,100
2022-03-23	88.700	89.900	88.500	89.900	79.952	106,050
2022-03-22	88.800	89.200	88.400	88.700	78.885	65,650
2022-03-21	89.000	89.000	88.600	88.700	78.885	31,310
2022-03-18	88.800	88.900	88.800	88.800	78.974	11,120
2022-03-17	90.400	90.400	88.600	88.800	78.974	123,415
2022-03-16	88.600	88.900	88.500	88.700	78.885	23,230
2022-03-15	88.700	88.800	88.200	88.500	78.707	116,150
2022-03-14	89.700	89.700	89.000	89.100	79.241	36,360
2022-03-11	89.300	89.800	89.300	89.400	79.508	17,170
2022-03-10	89.700	89.700	89.400	89.400	79.508	9,090
2022-03-09	91.400	91.400	89.200	89.300	79.419	28,280
2022-03-08	90.100	90.200	89.000	89.600	79.686	71,710
2022-03-07	90.400	90.500	90.000	90.000	80.041	92,920
2022-03-04	91.500	91.500	91.200	91.400	81.286	16,160
2022-03-03	92.000	92.000	91.400	91.600	81.464	104,030
2022-03-02	91.700	91.900	91.700	91.900	81.731	40,400
2022-03-01	92.000	92.000	91.500	91.600	81.464	93,930
2022-02-25	91.200	91.600	91.100	91.600	81.464	31,399
2022-02-24	91.500	91.800	90.500	91.200	81.109	159,635
2022-02-23	91.600	91.800	91.500	91.500	81.375	55,716
2022-02-22	91.600	92.200	91.100	91.600	81.464	152,600
2022-02-21	90.600	91.900	90.100	91.600	81.464	244,420
2022-02-18	89.400	90.800	89.400	90.500	80.486	183,869
2022-02-17	89.500	89.600	89.400	89.400	79.508	308,050
2022-02-16	89.000	89.800	89.000	89.400	79.508	88,880

← NewerPage 19 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.