Advanced Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.200	27.350	26.550	26.600	25.978	1,313,267
2022-02-15	26.950	27.150	26.500	26.500	25.881	1,083,500
2022-02-14	27.100	27.250	26.500	26.700	26.076	1,888,500
2022-02-11	27.750	28.400	27.600	27.700	27.053	2,041,501
2022-02-10	29.000	29.000	27.750	27.950	27.297	4,158,200
2022-02-09	27.450	28.900	27.050	28.900	28.224	5,351,219
2022-02-08	26.650	27.800	26.500	27.100	26.467	3,624,002
2022-02-07	26.500	26.800	26.200	26.650	26.027	1,262,530
2022-01-26	26.700	27.000	25.800	26.000	25.392	2,985,973
2022-01-25	26.750	27.750	26.700	27.100	26.467	3,085,505
2022-01-24	26.700	28.200	26.500	26.900	26.271	3,272,132
2022-01-21	28.950	29.150	27.600	27.600	26.955	4,996,222
2022-01-20	29.700	29.700	28.900	29.350	28.664	7,364,194
2022-01-19	28.050	30.000	27.850	29.700	29.006	17,899,307
2022-01-18	26.800	29.200	26.800	28.600	27.931	13,812,867
2022-01-17	26.900	27.750	26.250	26.800	26.174	8,467,403
2022-01-14	28.300	28.600	26.600	27.100	26.467	10,015,273
2022-01-13	28.700	29.900	28.550	29.000	28.322	39,055,246
2022-01-12	26.500	28.050	26.250	28.050	27.394	14,755,288
2022-01-11	26.000	26.600	25.450	25.500	24.904	2,472,001
2022-01-10	24.850	26.250	24.800	25.650	25.050	1,504,001
2022-01-07	25.550	25.950	24.650	25.000	24.416	1,036,154
2022-01-06	25.550	25.750	25.250	25.350	24.757	478,101
2022-01-05	25.550	26.850	25.500	25.700	25.099	1,753,009
2022-01-04	25.800	25.800	25.500	25.550	24.953	255,000
2022-01-03	25.900	25.950	25.400	25.550	24.953	377,038
2021-12-30	26.000	26.000	25.700	25.700	25.099	314,020
2021-12-29	25.850	26.050	25.750	25.900	25.295	385,200
2021-12-28	26.700	26.800	25.800	25.850	25.246	878,050
2021-12-27	25.950	26.350	25.650	26.250	25.636	990,950
2021-12-24	26.000	26.000	25.650	25.750	25.148	694,100
2021-12-23	25.600	26.050	25.600	25.650	25.050	758,000
2021-12-22	25.400	25.600	25.250	25.300	24.709	293,000
2021-12-21	25.150	25.400	24.950	25.150	24.562	532,000
2021-12-20	25.600	25.650	25.050	25.100	24.513	438,001
2021-12-17	25.950	26.050	25.300	25.500	24.904	903,387
2021-12-16	26.300	26.550	25.850	26.100	25.490	816,014
2021-12-15	26.500	26.900	25.750	25.900	25.295	1,907,081
2021-12-14	26.250	26.950	25.700	26.300	25.685	4,196,058
2021-12-13	25.050	26.450	25.000	26.200	25.588	3,152,205
2021-12-10	25.000	25.000	24.350	24.650	24.074	571,327
2021-12-09	25.400	26.000	24.900	24.900	24.318	2,185,000
2021-12-08	24.850	25.450	24.750	25.200	24.611	1,277,000
2021-12-07	25.000	25.300	24.500	24.600	24.025	685,000
2021-12-06	24.200	25.200	24.000	24.700	24.123	806,001
2021-12-03	24.300	24.550	24.200	24.200	23.634	398,000
2021-12-02	24.600	25.250	24.150	24.200	23.634	1,061,585
2021-12-01	24.200	24.650	23.600	24.600	24.025	845,000
2021-11-30	23.500	24.300	23.500	23.800	23.244	676,500
2021-11-29	23.450	23.700	22.800	23.350	22.804	1,003,001
2021-11-26	25.100	25.100	23.750	23.750	23.195	1,969,430
2021-11-25	25.900	25.950	24.800	24.850	24.269	1,675,000
2021-11-24	26.000	26.200	25.350	25.650	25.050	2,224,501
2021-11-23	25.650	28.100	25.400	26.150	25.539	6,641,000
2021-11-22	25.550	26.000	25.400	25.650	25.050	1,149,500
2021-11-19	25.500	25.850	25.250	25.300	24.709	918,000
2021-11-18	25.650	25.900	25.150	25.350	24.757	902,199
2021-11-17	25.150	25.500	24.800	25.250	24.660	757,000
2021-11-16	25.300	25.750	25.150	25.150	24.562	1,024,085
2021-11-15	24.650	25.450	24.650	25.100	24.513	599,022

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-14	0.4500 TWD

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