Taiwan Optical Platform Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	78.000	78.000	77.600	77.800	77.800	115,015
2025-02-03	78.000	78.200	77.700	78.000	78.000	83,085
2025-01-22	78.500	78.500	78.400	78.500	78.500	12,000
2025-01-21	78.400	78.900	78.100	78.100	78.100	36,000
2025-01-20	78.500	78.500	78.000	78.400	78.400	18,051
2025-01-17	78.600	78.600	78.100	78.600	78.600	25,036
2025-01-16	78.300	78.800	78.300	78.600	78.600	58,549
2025-01-15	78.100	78.400	77.700	78.400	78.400	30,006
2025-01-14	78.400	78.400	78.400	78.400	78.400	2,017
2025-01-13	78.300	78.500	77.900	78.400	78.400	111,036
2025-01-10	78.100	78.500	78.100	78.500	78.500	58,210
2025-01-09	78.600	78.600	78.200	78.400	78.400	37,000
2025-01-08	78.500	78.500	78.500	78.500	78.500	3,000
2025-01-07	79.000	79.200	78.600	78.600	78.600	17,000
2025-01-06	78.700	79.300	78.700	79.000	79.000	10,000
2025-01-03	78.800	78.800	78.700	78.700	78.700	4,000
2025-01-02	79.500	79.500	78.700	78.700	78.700	31,075
2024-12-31	79.500	80.200	79.200	80.000	80.000	63,000
2024-12-30	78.900	79.800	78.900	79.800	79.800	18,165
2024-12-27	78.400	78.900	78.400	78.900	78.900	8,011
2024-12-26	78.500	78.600	78.400	78.400	78.400	27,069
2024-12-25	78.700	78.700	78.300	78.500	78.500	47,000
2024-12-24	78.800	79.100	78.700	78.700	78.700	62,012
2024-12-23	79.500	79.500	78.800	79.000	79.000	49,000
2024-12-20	78.800	79.500	78.600	79.500	79.500	82,000
2024-12-19	79.200	79.500	78.700	79.500	79.500	53,110
2024-12-18	79.500	79.500	79.100	79.200	79.200	44,050
2024-12-17	79.800	79.800	79.500	79.800	79.800	31,000
2024-12-16	80.100	80.100	79.800	80.100	80.100	11,000
2024-12-13	80.400	80.400	80.400	80.400	80.400	0
2024-12-12	79.900	80.500	79.900	80.400	80.400	25,399
2024-12-11	80.200	80.300	79.800	80.300	80.300	21,000
2024-12-10	80.200	80.300	80.000	80.300	80.300	10,000
2024-12-09	80.500	80.500	80.300	80.300	80.300	4,000
2024-12-06	80.500	80.800	80.500	80.500	80.500	6,000
2024-12-05	80.300	81.000	80.300	80.500	80.500	18,000
2024-12-04	80.900	80.900	80.800	80.800	80.800	3,000
2024-12-03	80.200	80.900	80.200	80.800	80.800	10,000
2024-12-02	80.700	80.700	80.700	80.700	80.700	1,000
2024-11-29	79.900	80.500	79.900	80.400	80.400	10,000
2024-11-28	80.100	80.200	79.700	80.100	80.100	10,015
2024-11-27	81.000	81.800	80.400	80.400	80.400	25,000
2024-11-26	80.300	81.700	80.300	81.600	81.600	62,075
2024-11-25	80.900	81.000	80.300	80.600	80.600	28,000
2024-11-22	80.500	80.500	80.100	80.400	80.400	7,001
2024-11-21	80.000	80.100	80.000	80.100	80.100	4,000
2024-11-20	80.000	80.000	80.000	80.000	80.000	10,375
2024-11-19	80.500	80.500	80.200	80.300	80.300	19,000
2024-11-18	79.700	80.400	79.600	80.300	80.300	11,000
2024-11-15	79.800	80.200	79.700	80.000	80.000	40,000
2024-11-14	80.000	80.300	79.800	80.200	80.200	23,000
2024-11-13	79.900	80.500	79.900	80.500	80.500	20,001
2024-11-12	79.800	81.000	79.800	80.100	80.100	23,000
2024-11-11	80.400	80.400	79.900	80.400	80.400	18,002
2024-11-08	80.000	81.200	79.400	80.700	80.700	85,017
2024-11-07	80.100	80.800	80.000	80.600	80.600	27,000
2024-11-06	80.300	80.700	79.800	80.600	80.600	51,415
2024-11-05	79.900	80.800	79.700	80.300	80.300	16,440
2024-11-04	80.900	80.900	80.900	80.900	80.900	5,005
2024-11-01	78.800	81.000	78.600	81.000	81.000	55,010

← NewerPage 8 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.