Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	79.600	80.200	79.600	79.800	79.800	12,000
2025-05-02	79.800	80.300	79.700	80.000	80.000	12,000
2025-04-30	79.700	80.000	79.500	80.000	80.000	9,000
2025-04-29	79.900	80.000	79.900	79.900	79.900	10,000
2025-04-28	79.500	79.900	79.500	79.900	79.900	21,066
2025-04-25	79.500	80.100	79.500	79.800	79.800	21,005
2025-04-24	79.800	79.800	79.600	79.800	79.800	7,000
2025-04-23	80.000	80.100	79.300	79.700	79.700	25,000
2025-04-22	78.900	79.800	78.900	79.600	79.600	19,000
2025-04-21	80.200	80.200	78.900	78.900	78.900	30,002
2025-04-18	80.200	80.400	79.400	80.200	80.200	46,060
2025-04-17	79.700	80.300	79.700	79.800	79.800	44,000
2025-04-16	79.200	80.100	78.800	79.700	79.700	75,000
2025-04-15	80.000	80.400	79.900	79.900	79.900	37,025
2025-04-14	80.500	80.800	79.000	80.600	80.600	69,160
2025-04-11	78.300	80.100	78.300	79.700	79.700	30,000
2025-04-10	79.800	81.700	78.800	79.300	79.300	128,002
2025-04-09	76.600	78.700	76.200	78.700	78.700	99,025
2025-04-08	78.500	78.700	75.200	78.700	78.700	73,000
2025-04-07	71.400	79.000	71.400	78.700	78.700	228,000
2025-04-02	78.900	79.900	78.900	79.300	79.300	61,000
2025-04-01	78.600	80.000	78.600	79.600	79.600	42,000
2025-03-31	79.800	79.800	78.500	78.600	78.600	43,100
2025-03-28	80.800	81.100	80.300	80.500	80.500	68,063
2025-03-27	81.000	81.700	80.900	81.000	81.000	53,000
2025-03-26	81.700	81.700	80.800	81.500	81.500	33,001
2025-03-25	80.800	81.700	80.800	81.400	81.400	44,300
2025-03-24	80.900	81.500	80.500	80.800	80.800	38,000
2025-03-21	81.400	81.400	80.800	81.200	81.200	17,000
2025-03-20	81.200	81.600	81.100	81.600	81.600	39,000
2025-03-19	81.700	81.700	80.900	81.300	81.300	46,009
2025-03-18	80.600	81.500	80.500	81.500	81.500	33,000
2025-03-17	80.500	80.900	80.400	80.500	80.500	28,001
2025-03-14	79.500	80.500	79.500	80.500	80.500	112,000
2025-03-13	79.100	79.300	79.100	79.100	79.100	20,016
2025-03-12	79.300	79.300	78.900	79.300	79.300	24,000
2025-03-11	78.600	79.300	78.200	79.300	79.300	30,005
2025-03-10	79.200	79.600	79.200	79.300	79.300	20,000
2025-03-07	79.500	79.500	79.300	79.400	79.400	15,000
2025-03-06	79.200	79.300	79.200	79.300	79.300	28,000
2025-03-05	79.300	79.700	79.200	79.300	79.300	16,000
2025-03-04	79.000	79.700	79.000	79.700	79.700	13,000
2025-03-03	79.200	79.500	79.200	79.300	79.300	23,010
2025-02-27	79.800	79.800	79.400	79.700	79.700	53,000
2025-02-26	79.300	79.700	79.300	79.400	79.400	38,000
2025-02-25	79.200	79.800	79.000	79.300	79.300	29,283
2025-02-24	79.300	79.400	79.300	79.300	79.300	10,000
2025-02-21	79.400	79.400	79.200	79.400	79.400	79,235
2025-02-20	79.400	79.500	79.300	79.400	79.400	79,001
2025-02-19	78.800	79.900	78.800	79.400	79.400	286,000
2025-02-18	77.700	77.900	77.700	77.900	77.900	50,091
2025-02-17	77.800	77.900	77.500	77.900	77.900	72,000
2025-02-14	77.700	77.900	77.600	77.900	77.900	41,111
2025-02-13	77.600	77.800	77.300	77.800	77.800	69,000
2025-02-12	77.700	77.800	77.700	77.800	77.800	27,000
2025-02-11	77.600	77.800	77.500	77.700	77.700	36,000
2025-02-10	77.900	77.900	77.500	77.700	77.700	23,504
2025-02-07	77.700	77.800	77.600	77.800	77.800	86,000
2025-02-06	77.800	77.800	77.700	77.800	77.800	27,000
2025-02-05	78.100	78.200	77.600	77.800	77.800	86,013

← NewerPage 7 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.