Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	78.000	78.000	78.000	78.000	78.000	62,000
2025-10-21	77.900	78.000	77.700	78.000	78.000	67,000
2025-10-20	77.800	78.300	77.300	78.000	78.000	193,060
2025-10-17	77.300	78.000	77.200	77.800	77.800	19,082
2025-10-16	77.300	77.900	77.300	77.900	77.900	9,000
2025-10-15	77.300	77.300	77.200	77.200	77.200	17,018
2025-10-14	77.100	77.800	77.100	77.500	77.500	23,000
2025-10-13	77.900	78.200	77.400	77.400	77.400	5,000
2025-10-09	78.000	78.000	77.500	78.000	78.000	19,000
2025-10-08	78.200	78.200	77.100	78.000	78.000	15,000
2025-10-07	78.300	78.300	77.500	78.200	78.200	8,000
2025-10-03	78.100	78.300	78.100	78.300	78.300	13,000
2025-10-02	76.900	78.100	76.900	78.100	78.100	19,144
2025-10-01	78.300	78.300	78.200	78.200	78.200	4,120
2025-09-30	77.400	78.000	77.400	78.000	78.000	18,000
2025-09-29	77.500	77.500	77.500	77.500	77.500	0
2025-09-26	77.500	77.800	74.800	77.500	77.500	117,752
2025-09-25	77.600	77.600	77.200	77.200	77.200	19,172
2025-09-24	77.500	77.900	77.500	77.700	77.700	14,002
2025-09-23	77.600	77.600	77.500	77.500	77.500	8,000
2025-09-22	77.700	77.700	77.600	77.600	77.600	5,012
2025-09-19	77.700	78.200	77.700	78.000	78.000	13,002
2025-09-18	77.300	77.700	77.300	77.700	77.700	4,030
2025-09-17	77.700	78.000	77.700	77.800	77.800	10,002
2025-09-16	77.800	77.800	77.700	77.700	77.700	2,000
2025-09-15	77.800	78.000	77.800	78.000	78.000	6,002
2025-09-12	77.800	77.900	77.300	77.300	77.300	5,025
2025-09-11	78.000	78.100	78.000	78.100	78.100	7,000
2025-09-10	78.300	78.300	77.900	78.000	78.000	12,000
2025-09-09	78.700	78.700	78.000	78.500	78.500	14,000
2025-09-08	77.800	78.300	77.700	78.300	78.300	9,000
2025-09-05	78.000	78.000	77.800	77.800	77.800	13,000
2025-09-04	78.000	78.700	78.000	78.300	78.300	12,000
2025-09-03	77.700	77.900	77.600	77.700	77.700	13,005
2025-09-02	77.900	77.900	77.900	77.900	77.900	1,000
2025-09-01	78.000	78.000	77.800	77.800	77.800	26,000
2025-08-29	78.100	78.200	77.800	78.200	78.200	16,000
2025-08-28	78.100	78.100	78.100	78.100	78.100	8,100
2025-08-27	78.200	78.300	78.200	78.300	78.300	8,007
2025-08-26	78.300	78.800	78.200	78.700	78.700	9,000
2025-08-25	78.400	78.400	78.300	78.300	78.300	7,000
2025-08-22	78.500	78.500	78.500	78.500	78.500	1,000
2025-08-21	78.800	78.900	78.400	78.900	78.900	12,000
2025-08-20	78.900	78.900	78.100	78.200	78.200	8,040
2025-08-19	78.300	78.900	78.300	78.800	78.800	11,018
2025-08-18	78.500	78.600	78.200	78.500	78.500	12,000
2025-08-15	78.500	78.700	78.500	78.500	78.500	24,207
2025-08-14	78.000	78.500	78.000	78.500	78.500	20,004
2025-08-13	77.800	79.000	77.300	78.800	78.800	39,005
2025-08-12	81.200	81.300	81.100	81.100	77.784	23,132
2025-08-11	80.500	81.000	80.500	81.000	77.688	7,064
2025-08-08	80.800	81.000	80.800	80.800	77.496	4,075
2025-08-07	80.800	81.100	80.700	81.000	77.688	17,047
2025-08-06	80.700	80.700	80.000	80.700	80.700	119,007
2025-08-05	80.800	80.900	80.600	80.700	80.700	12,010
2025-08-04	80.300	80.800	80.200	80.800	80.800	21,007
2025-08-01	80.300	80.900	80.300	80.900	80.900	14,017
2025-07-31	80.500	81.100	80.500	81.000	81.000	14,007
2025-07-30	81.300	81.300	81.300	81.300	81.300	4,003
2025-07-29	81.000	81.100	80.800	80.900	80.900	8,000

← NewerPage 5 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.