Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	76.800	76.800	76.400	76.400	76.400	12,001
2026-01-16	76.500	77.400	76.500	76.800	76.800	16,000
2026-01-15	77.400	77.400	77.400	77.400	77.400	9,006
2026-01-14	77.200	77.400	77.200	77.400	77.400	14,000
2026-01-13	77.000	77.000	77.000	77.000	77.000	4,000
2026-01-12	76.500	77.000	76.500	77.000	77.000	6,000
2026-01-09	76.600	77.000	76.100	77.000	77.000	10,000
2026-01-08	76.700	76.700	76.100	76.600	76.600	17,000
2026-01-07	76.000	76.700	76.000	76.700	76.700	13,422
2026-01-06	75.200	77.500	75.200	76.600	76.600	18,010
2026-01-05	76.100	77.000	76.100	76.600	76.600	17,000
2026-01-02	76.000	77.000	75.900	77.000	77.000	11,108
2025-12-31	76.100	77.700	75.700	77.000	77.000	27,122
2025-12-30	76.400	76.600	76.300	76.600	76.600	4,060
2025-12-29	76.600	76.600	76.600	76.600	76.600	2,089
2025-12-26	76.300	76.300	76.300	76.300	76.300	0
2025-12-24	76.300	76.300	76.300	76.300	76.300	0
2025-12-23	77.000	77.000	76.300	76.300	76.300	6,232
2025-12-22	76.600	76.600	76.600	76.600	76.600	1,078
2025-12-19	77.000	77.000	76.500	76.500	76.500	11,018
2025-12-18	76.700	77.800	76.500	76.500	76.500	9,436
2025-12-17	77.200	77.200	76.000	76.000	76.000	7,710
2025-12-16	77.600	77.900	76.700	76.700	76.700	45,734
2025-12-15	78.600	79.400	78.200	78.200	78.200	6,060
2025-12-12	78.500	78.600	78.200	78.200	78.200	4,200
2025-12-11	78.600	78.800	77.900	78.600	78.600	11,226
2025-12-10	79.100	79.200	78.300	78.600	78.600	10,521
2025-12-09	79.100	79.100	78.800	78.800	78.800	8,000
2025-12-08	78.600	79.500	78.600	79.000	79.000	32,000
2025-12-05	78.900	79.000	78.600	78.600	78.600	5,090
2025-12-04	78.200	78.900	78.000	78.400	78.400	14,000
2025-12-03	78.400	79.000	78.000	78.100	78.100	10,000
2025-12-02	79.100	79.100	78.200	78.300	78.300	8,000
2025-12-01	79.200	79.700	78.600	78.600	78.600	28,000
2025-11-28	77.900	78.900	77.900	78.500	78.500	10,000
2025-11-27	78.000	78.400	77.300	78.400	78.400	87,020
2025-11-26	77.600	78.400	77.600	78.400	78.400	5,010
2025-11-25	77.300	78.300	77.300	78.300	78.300	18,000
2025-11-24	77.300	78.300	77.300	78.300	78.300	40,100
2025-11-21	76.900	77.300	76.400	77.200	77.200	19,000
2025-11-20	77.000	77.300	76.900	77.300	77.300	17,100
2025-11-19	77.000	77.300	76.800	77.300	77.300	31,000
2025-11-18	77.000	77.300	75.400	77.300	77.300	29,078
2025-11-17	74.400	77.000	74.100	77.000	77.000	74,100
2025-11-14	75.426	75.426	72.902	72.902	72.902	64,073
2025-11-13	75.523	75.523	74.844	75.135	75.135	3,111
2025-11-12	74.456	75.135	74.456	74.844	74.844	5,259
2025-11-11	75.232	75.329	75.232	75.232	75.232	9,297
2025-11-10	74.553	74.844	74.553	74.844	74.844	2,145
2025-11-07	76.800	76.800	76.800	76.800	76.800	1,000
2025-11-06	77.300	78.000	77.300	77.500	77.500	14,000
2025-11-05	76.100	77.200	76.100	76.800	76.800	10,000
2025-11-04	77.000	77.000	77.000	77.000	77.000	5,040
2025-11-03	76.300	77.300	76.300	76.900	76.900	5,013
2025-10-31	77.700	77.700	77.300	77.300	77.300	6,021
2025-10-30	77.700	77.700	77.300	77.700	77.700	5,000
2025-10-29	77.300	77.900	77.200	77.700	77.700	20,000
2025-10-28	77.400	77.400	77.400	77.400	77.400	2,000
2025-10-27	78.200	78.200	77.600	77.600	77.600	5,100
2025-10-23	78.000	78.100	77.800	77.800	77.800	33,000

← NewerPage 4 of 21 · 1,219 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.