Ability Opto-Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	106.50	109.50	106.50	108.00	108.00	488,102
2026-04-29	108.00	108.00	105.50	106.50	106.50	419,073
2026-04-28	109.06	109.55	106.57	107.56	107.56	451,287
2026-04-27	108.06	111.55	104.08	109.06	109.06	773,276
2026-04-24	111.05	114.04	107.56	108.06	108.06	761,584
2026-04-23	115.53	115.53	105.57	111.05	111.05	1,509,253
2026-04-22	118.00	119.50	114.00	114.50	114.50	1,252,684
2026-04-21	120.00	120.00	116.00	117.50	117.50	1,441,458
2026-04-20	113.50	121.50	113.50	121.50	121.50	2,719,875
2026-04-17	113.00	114.00	110.50	113.00	113.00	798,112
2026-04-16	113.50	117.00	112.50	113.50	113.50	2,165,032
2026-04-15	115.00	115.50	108.00	110.00	110.00	1,788,710
2026-04-14	110.00	115.50	108.50	112.00	112.00	3,853,431
2026-04-13	96.100	105.50	96.000	105.50	105.50	2,065,043
2026-04-10	96.800	98.800	95.800	96.000	96.000	327,144
2026-04-09	97.800	97.800	95.100	95.400	95.400	339,432
2026-04-08	95.800	97.900	95.600	97.000	97.000	342,556
2026-04-07	94.700	94.800	93.300	94.200	94.200	175,003
2026-04-02	96.000	96.500	92.500	93.100	93.100	294,435
2026-04-01	94.300	95.500	93.300	95.200	95.200	256,212
2026-03-31	93.200	97.000	92.200	92.300	92.300	474,203
2026-03-30	95.200	95.600	93.100	93.400	93.400	312,145
2026-03-27	95.800	95.900	94.100	95.600	95.600	232,050
2026-03-26	98.600	99.200	96.000	96.200	96.200	195,451
2026-03-25	96.900	99.200	96.900	98.400	98.400	232,165
2026-03-24	96.000	97.000	93.600	96.200	96.200	344,235
2026-03-23	96.000	97.400	92.700	94.400	94.400	463,030
2026-03-20	98.500	99.900	96.500	96.500	96.500	537,080
2026-03-19	98.000	99.500	98.000	98.100	98.100	281,101
2026-03-18	100.00	100.00	98.000	98.600	98.600	311,222
2026-03-17	99.900	101.00	98.100	98.100	98.100	245,145
2026-03-16	97.600	99.500	96.000	98.600	98.600	319,386
2026-03-13	97.900	98.800	95.700	97.000	97.000	280,090
2026-03-12	100.00	101.00	97.700	97.900	97.900	325,206
2026-03-11	97.600	100.50	97.600	99.700	99.700	299,255
2026-03-10	95.200	100.00	95.200	97.000	97.000	491,180
2026-03-09	90.100	94.800	90.100	93.500	93.500	588,000
2026-03-06	99.800	101.00	99.300	99.800	99.800	387,130
2026-03-05	103.00	103.50	100.50	101.00	101.00	366,052
2026-03-04	101.00	103.00	98.800	99.900	99.900	651,376
2026-03-03	106.50	109.50	103.50	103.50	103.50	507,025
2026-03-02	102.50	108.50	102.50	106.50	106.50	656,058
2026-02-26	111.00	111.00	108.00	109.00	109.00	411,082
2026-02-25	108.00	111.50	107.50	110.00	110.00	649,533
2026-02-24	105.50	108.00	105.00	107.50	107.50	470,284
2026-02-23	102.50	106.50	101.50	106.00	106.00	633,332
2026-02-11	101.50	102.50	100.00	102.00	102.00	422,159
2026-02-10	104.50	106.00	100.50	100.50	100.50	741,275
2026-02-09	103.00	103.00	99.500	99.500	99.500	407,324
2026-02-06	100.50	103.00	98.300	100.50	100.50	491,150
2026-02-05	104.50	104.50	100.00	100.50	100.50	546,248
2026-02-04	105.00	105.50	103.50	105.00	105.00	394,140
2026-02-03	109.00	109.00	103.50	104.50	104.50	657,271
2026-02-02	108.00	108.00	104.50	106.00	106.00	720,329
2026-01-30	112.00	112.00	107.50	109.00	109.00	884,051
2026-01-29	118.00	118.50	111.50	112.50	112.50	1,133,315
2026-01-28	115.50	118.00	114.50	117.00	117.00	909,382
2026-01-27	117.00	117.50	115.00	115.50	115.50	662,333
2026-01-26	120.00	121.50	116.50	117.00	117.00	1,260,404
2026-01-23	125.50	128.00	121.00	121.50	121.50	3,871,992

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	0.9949 TWD
2024-07-18	0.9960 TWD
2023-07-18	0.9960 TWD
2019-08-26	0.5079 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.