Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	81.000	81.100	80.800	80.900	80.900	8,000
2025-07-28	80.800	81.000	80.800	81.000	81.000	4,002
2025-07-25	80.900	80.900	80.900	80.900	80.900	2,000
2025-07-24	80.800	81.000	80.800	80.900	80.900	4,000
2025-07-23	81.300	81.400	81.100	81.100	81.100	6,007
2025-07-22	81.100	81.100	81.000	81.000	81.000	2,000
2025-07-21	81.300	81.500	81.300	81.500	81.500	5,003
2025-07-18	80.300	81.400	80.300	81.300	81.300	8,000
2025-07-17	81.000	81.000	80.500	80.600	80.600	7,007
2025-07-16	80.800	81.300	80.700	81.200	81.200	12,000
2025-07-15	81.500	81.500	81.400	81.400	81.400	5,000
2025-07-14	81.500	81.500	81.300	81.300	81.300	5,000
2025-07-11	81.300	81.300	81.300	81.300	81.300	3,007
2025-07-10	81.000	81.300	81.000	81.300	81.300	4,000
2025-07-09	81.900	81.900	80.700	81.300	81.300	6,000
2025-07-08	81.700	81.700	81.300	81.300	81.300	2,000
2025-07-07	81.400	81.500	81.400	81.500	81.500	3,000
2025-07-04	81.400	81.500	81.200	81.200	81.200	4,000
2025-07-03	81.400	81.600	81.300	81.400	81.400	12,000
2025-07-02	81.500	81.500	81.000	81.000	81.000	9,000
2025-07-01	80.600	81.700	80.600	80.900	80.900	41,000
2025-06-30	81.200	81.200	80.600	80.600	80.600	6,000
2025-06-27	80.900	81.200	80.600	81.200	81.200	15,000
2025-06-26	80.600	81.000	80.600	80.700	80.700	16,000
2025-06-25	80.600	80.600	80.600	80.600	80.600	1,100
2025-06-24	80.700	80.900	80.700	80.900	80.900	11,085
2025-06-23	80.100	80.700	80.100	80.700	80.700	15,000
2025-06-20	80.500	80.900	80.500	80.600	80.600	12,000
2025-06-19	80.200	80.800	80.100	80.500	80.500	25,000
2025-06-18	80.500	80.900	80.500	80.700	80.700	16,000
2025-06-17	80.300	80.800	80.300	80.800	80.800	23,000
2025-06-16	80.200	80.800	80.000	80.800	80.800	16,001
2025-06-13	80.300	80.600	80.200	80.200	80.200	26,000
2025-06-12	80.500	80.900	80.500	80.800	80.800	4,037
2025-06-11	80.700	80.700	80.300	80.500	80.500	10,000
2025-06-10	80.300	81.000	80.300	80.700	80.700	20,074
2025-06-09	80.100	80.400	80.100	80.300	80.300	21,000
2025-06-06	80.900	80.900	79.800	80.400	80.400	10,174
2025-06-05	80.500	80.500	80.500	80.500	80.500	10,000
2025-06-04	80.500	80.800	80.200	80.200	80.200	9,000
2025-06-03	80.400	80.600	80.400	80.500	80.500	12,000
2025-06-02	80.900	81.000	80.200	80.800	80.800	30,000
2025-05-29	80.200	80.600	80.200	80.500	80.500	23,000
2025-05-28	80.200	80.500	80.200	80.500	80.500	8,000
2025-05-27	80.100	80.800	80.100	80.300	80.300	8,003
2025-05-26	80.000	80.900	80.000	80.800	80.800	16,000
2025-05-23	80.100	80.700	80.100	80.700	80.700	11,160
2025-05-22	80.900	80.900	80.100	80.600	80.600	4,000
2025-05-21	80.300	80.800	79.600	80.800	80.800	22,270
2025-05-20	80.000	80.200	79.900	80.200	80.200	13,000
2025-05-19	81.200	81.200	79.900	80.100	80.100	10,065
2025-05-16	80.000	80.000	80.000	80.000	80.000	2,000
2025-05-15	80.000	80.300	79.800	80.100	80.100	25,000
2025-05-14	80.300	80.500	79.800	80.000	80.000	16,003
2025-05-13	80.300	80.300	79.900	80.300	80.300	5,000
2025-05-12	80.200	80.400	80.100	80.400	80.400	12,318
2025-05-09	80.000	80.200	79.700	80.200	80.200	37,200
2025-05-08	80.000	80.200	79.400	80.000	80.000	21,100
2025-05-07	79.500	79.900	79.500	79.900	79.900	5,000
2025-05-06	79.500	80.200	79.500	80.000	80.000	10,000

← NewerPage 6 of 21 · 1,220 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.