Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	89.000	89.000	88.900	89.000	79.152	186,476
2022-02-14	89.000	89.100	88.800	89.000	79.152	140,390
2022-02-11	89.100	89.300	89.000	89.100	79.241	172,710
2022-02-10	89.100	89.100	88.800	89.000	79.152	182,940
2022-02-09	90.700	90.700	88.900	89.000	79.152	174,730
2022-02-08	89.100	89.200	88.700	89.100	79.241	212,352
2022-02-07	89.300	89.300	88.900	89.100	79.241	369,937
2022-01-26	89.300	89.800	89.100	89.300	79.419	197,960
2022-01-25	90.000	90.300	88.800	89.200	79.330	185,261
2022-01-24	90.000	91.000	89.100	90.300	80.308	42,420
2022-01-21	90.500	90.500	89.700	89.700	79.775	59,103
2022-01-20	90.800	90.800	90.300	90.400	80.397	48,480
2022-01-19	91.000	91.000	90.400	90.400	80.397	35,350
2022-01-18	90.800	91.200	90.800	91.000	80.931	64,645
2022-01-17	90.700	91.300	90.600	90.700	80.664	22,220
2022-01-14	91.000	91.000	90.000	90.400	80.397	37,370
2022-01-13	92.000	92.000	91.000	91.200	81.109	22,391
2022-01-12	90.500	91.000	90.500	91.000	80.931	20,558
2022-01-11	90.600	90.600	89.900	90.100	80.130	50,569
2022-01-10	91.000	91.000	90.200	90.500	80.486	49,534
2022-01-07	92.000	92.000	90.600	91.100	81.020	84,840
2022-01-06	90.400	93.900	90.400	91.600	81.464	157,624
2022-01-05	90.400	90.400	90.000	90.400	80.397	137,360
2022-01-04	90.700	90.700	90.200	90.400	80.397	127,539
2022-01-03	90.900	91.000	90.500	90.700	80.664	94,258
2021-12-30	91.000	91.100	90.700	91.100	81.020	103,171
2021-12-29	91.600	91.600	90.700	91.200	81.109	83,880
2021-12-28	91.300	91.800	90.600	91.600	81.464	176,072
2021-12-27	92.100	92.100	91.800	92.000	81.820	133,952
2021-12-24	92.600	92.600	92.000	92.600	82.354	66,778
2021-12-23	93.000	93.200	92.500	93.100	82.798	72,922
2021-12-22	93.100	93.400	93.000	93.300	82.976	89,902
2021-12-21	93.600	93.800	93.400	93.700	83.332	121,772
2021-12-20	94.800	94.900	93.800	94.000	83.599	28,280
2021-12-17	94.400	94.400	93.700	94.300	83.865	54,136
2021-12-16	94.800	94.800	94.300	94.400	83.954	106,100
2021-12-15	95.000	95.000	94.800	94.900	84.399	122,352
2021-12-14	95.000	95.900	94.800	94.900	84.399	111,100
2021-12-13	95.200	95.200	94.700	94.900	84.399	142,420
2021-12-10	95.100	95.400	94.500	95.200	84.666	459,660
2021-12-09	95.400	96.000	95.200	95.200	84.666	66,692
2021-12-08	96.000	96.000	95.300	95.300	84.755	53,571
2021-12-07	97.000	97.000	95.800	96.200	85.555	28,280
2021-12-06	97.000	97.000	96.000	96.400	85.733	39,390
2021-12-03	96.900	96.900	96.700	96.900	86.178	4,040
2021-12-02	97.400	97.400	96.900	97.000	86.267	25,163
2021-12-01	97.000	97.000	96.200	96.200	85.555	10,100
2021-11-30	96.900	97.000	96.200	96.200	85.555	18,180
2021-11-29	97.400	97.400	96.100	96.100	85.466	11,110
2021-11-26	96.900	97.500	96.300	96.400	85.733	84,885
2021-11-25	98.000	98.000	97.000	97.000	86.267	123,220
2021-11-24	97.000	98.000	96.700	98.000	87.156	37,370
2021-11-23	97.500	97.800	96.600	96.600	85.911	60,600
2021-11-22	98.000	98.000	96.500	96.500	85.822	152,511
2021-11-19	98.300	98.400	97.300	97.300	86.534	121,205
2021-11-18	98.000	98.300	98.000	98.300	87.423	36,375
2021-11-17	96.300	98.200	96.300	98.000	87.156	30,300
2021-11-16	97.700	97.700	96.900	97.300	86.534	33,330
2021-11-15	96.500	96.900	96.300	96.900	86.178	17,170
2021-11-12	96.000	96.300	96.000	96.300	85.644	4,085

← NewerPage 20 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.