Taiwan Optical Platform Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79.400 | 79.400 | 79.000 | 79.000 | 79.000 | 8,019 |
| 2024-10-29 | 78.800 | 79.600 | 78.800 | 79.400 | 79.400 | 20,051 |
| 2024-10-28 | 79.000 | 79.600 | 79.000 | 79.400 | 79.400 | 27,000 |
| 2024-10-25 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,000 |
| 2024-10-24 | 78.900 | 79.400 | 78.900 | 79.400 | 79.400 | 13,000 |
| 2024-10-23 | 79.300 | 79.400 | 78.900 | 79.400 | 79.400 | 16,000 |
| 2024-10-22 | 79.400 | 79.400 | 79.000 | 79.300 | 79.300 | 23,000 |
| 2024-10-21 | 79.600 | 79.600 | 79.200 | 79.500 | 79.500 | 11,000 |
| 2024-10-18 | 79.200 | 79.500 | 78.800 | 79.200 | 79.200 | 30,000 |
| 2024-10-17 | 79.100 | 79.200 | 79.000 | 79.200 | 79.200 | 33,096 |
| 2024-10-16 | 79.400 | 79.400 | 78.900 | 79.200 | 79.200 | 39,000 |
| 2024-10-15 | 79.500 | 79.900 | 79.500 | 79.800 | 79.800 | 9,000 |
| 2024-10-14 | 80.000 | 80.000 | 79.300 | 79.500 | 79.500 | 32,000 |
| 2024-10-11 | 79.500 | 80.000 | 79.300 | 80.000 | 80.000 | 32,000 |
| 2024-10-09 | 79.900 | 80.100 | 79.900 | 80.100 | 80.100 | 2,024 |
| 2024-10-08 | 79.700 | 80.100 | 79.600 | 79.900 | 79.900 | 14,000 |
| 2024-10-07 | 80.500 | 80.500 | 80.100 | 80.500 | 80.500 | 3,036 |
| 2024-10-04 | 79.700 | 80.400 | 79.700 | 80.300 | 80.300 | 20,000 |
| 2024-10-01 | 80.600 | 80.600 | 80.300 | 80.600 | 80.600 | 19,000 |
| 2024-09-30 | 80.600 | 80.900 | 80.500 | 80.800 | 80.800 | 18,000 |
| 2024-09-27 | 81.400 | 81.400 | 80.600 | 81.000 | 81.000 | 29,040 |
| 2024-09-26 | 81.000 | 81.000 | 80.600 | 81.000 | 81.000 | 26,050 |
| 2024-09-25 | 81.200 | 81.200 | 80.700 | 81.000 | 81.000 | 28,000 |
| 2024-09-24 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 2,013 |
| 2024-09-23 | 81.700 | 81.700 | 81.000 | 81.400 | 81.400 | 20,000 |
| 2024-09-20 | 81.300 | 81.300 | 80.800 | 81.200 | 81.200 | 68,000 |
| 2024-09-19 | 80.000 | 81.700 | 80.000 | 81.500 | 81.500 | 43,026 |
| 2024-09-18 | 80.100 | 80.200 | 79.600 | 80.000 | 80.000 | 15,000 |
| 2024-09-16 | 80.000 | 80.200 | 79.500 | 80.200 | 80.200 | 20,046 |
| 2024-09-13 | 80.200 | 80.200 | 80.000 | 80.000 | 80.000 | 7,000 |
| 2024-09-12 | 79.100 | 79.800 | 78.800 | 79.800 | 79.800 | 69,035 |
| 2024-09-11 | 78.500 | 79.000 | 78.200 | 78.800 | 78.800 | 52,009 |
| 2024-09-10 | 79.100 | 79.500 | 78.500 | 78.900 | 78.900 | 33,000 |
| 2024-09-09 | 78.800 | 79.700 | 78.700 | 78.900 | 78.900 | 50,000 |
| 2024-09-06 | 79.300 | 79.800 | 79.000 | 79.800 | 79.800 | 22,010 |
| 2024-09-05 | 79.800 | 79.800 | 79.000 | 79.800 | 79.800 | 35,000 |
| 2024-09-04 | 78.800 | 79.800 | 78.100 | 79.600 | 79.600 | 116,000 |
| 2024-09-03 | 80.100 | 80.300 | 80.100 | 80.100 | 80.100 | 27,000 |
| 2024-09-02 | 80.300 | 80.600 | 80.200 | 80.200 | 80.200 | 43,000 |
| 2024-08-30 | 80.300 | 80.700 | 80.300 | 80.700 | 80.700 | 17,000 |
| 2024-08-29 | 80.400 | 80.500 | 80.400 | 80.400 | 80.400 | 12,000 |
| 2024-08-28 | 80.300 | 80.800 | 80.100 | 80.800 | 80.800 | 37,000 |
| 2024-08-27 | 80.500 | 80.800 | 80.300 | 80.800 | 80.800 | 13,000 |
| 2024-08-26 | 80.800 | 80.800 | 80.200 | 80.600 | 80.600 | 45,000 |
| 2024-08-23 | 80.500 | 80.800 | 80.300 | 80.800 | 80.800 | 59,242 |
| 2024-08-22 | 80.500 | 80.800 | 80.500 | 80.600 | 80.600 | 6,115 |
| 2024-08-21 | 80.800 | 80.800 | 80.600 | 80.800 | 80.800 | 44,027 |
| 2024-08-20 | 80.800 | 80.800 | 80.500 | 80.500 | 80.500 | 15,031 |
| 2024-08-19 | 80.600 | 80.800 | 80.400 | 80.800 | 80.800 | 20,027 |
| 2024-08-16 | 80.600 | 80.800 | 80.400 | 80.800 | 80.800 | 58,282 |
| 2024-08-15 | 80.500 | 80.800 | 80.300 | 80.800 | 80.800 | 40,000 |
| 2024-08-14 | 80.800 | 80.800 | 80.400 | 80.800 | 80.800 | 21,020 |
| 2024-08-13 | 80.600 | 80.800 | 80.000 | 80.800 | 80.800 | 31,001 |
| 2024-08-12 | 80.500 | 80.900 | 80.300 | 80.400 | 80.400 | 10,001 |
| 2024-08-09 | 80.300 | 81.200 | 80.300 | 80.500 | 80.500 | 39,001 |
| 2024-08-08 | 79.100 | 79.900 | 79.100 | 79.900 | 79.900 | 20,000 |
| 2024-08-07 | 78.200 | 80.100 | 78.200 | 80.100 | 80.100 | 28,002 |
| 2024-08-06 | 78.500 | 79.800 | 77.400 | 79.800 | 79.800 | 49,110 |
| 2024-08-05 | 80.200 | 80.200 | 75.300 | 78.300 | 78.300 | 101,025 |
| 2024-08-02 | 81.000 | 81.300 | 80.800 | 80.800 | 80.800 | 20,050 |
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.