Advanced Optoelectronic Technology Inc. (TPE:3437)
Taiwan · Delayed Price · Currency is TWD 15.45
-0.15 (-0.96%)
At close: Feb 11, 2026
TPE:3437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.45 | 15.90 | 15.30 | 15.45 | 15.45 | -0.96% | 704,461 |
| Feb 10, 2026 | 15.55 | 15.75 | 15.25 | 15.60 | 15.60 | 0.32% | 726,301 |
| Feb 9, 2026 | 16.55 | 16.70 | 15.55 | 15.55 | 15.55 | -3.42% | 1,746,049 |
| Feb 6, 2026 | 16.65 | 16.70 | 15.70 | 16.10 | 16.10 | -5.01% | 3,167,408 |
| Feb 5, 2026 | 15.85 | 17.40 | 15.45 | 16.95 | 16.95 | 6.94% | 8,659,466 |
| Feb 4, 2026 | 15.60 | 16.35 | 15.30 | 15.85 | 15.85 | 0.63% | 1,104,262 |
| Feb 3, 2026 | 15.90 | 16.20 | 15.50 | 15.75 | 15.75 | 0.96% | 1,356,055 |
| Feb 2, 2026 | 17.00 | 17.00 | 15.50 | 15.60 | 15.60 | -6.02% | 2,773,657 |
| Jan 30, 2026 | 16.05 | 17.60 | 15.90 | 16.60 | 16.60 | 3.75% | 6,873,782 |
| Jan 29, 2026 | 17.20 | 17.35 | 15.85 | 16.00 | 16.00 | -4.19% | 5,527,185 |
| Jan 28, 2026 | 15.25 | 16.70 | 15.15 | 16.70 | 16.70 | 9.87% | 5,005,755 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.15 | 15.20 | 15.20 | -3.18% | 450,626 |
| Jan 26, 2026 | 15.25 | 15.75 | 15.25 | 15.70 | 15.70 | 2.95% | 582,241 |
| Jan 23, 2026 | 15.45 | 15.50 | 15.20 | 15.25 | 15.25 | -0.97% | 337,473 |
| Jan 22, 2026 | 15.65 | 16.05 | 15.35 | 15.40 | 15.40 | -0.32% | 834,386 |
| Jan 21, 2026 | 15.60 | 15.80 | 15.30 | 15.45 | 15.45 | -0.96% | 772,713 |
| Jan 20, 2026 | 15.95 | 15.95 | 15.55 | 15.60 | 15.60 | -1.58% | 463,489 |
| Jan 19, 2026 | 15.60 | 16.10 | 15.40 | 15.85 | 15.85 | 3.26% | 1,127,928 |
| Jan 16, 2026 | 15.35 | 15.65 | 15.25 | 15.35 | 15.35 | 0.66% | 542,176 |
| Jan 15, 2026 | 15.30 | 15.35 | 15.00 | 15.25 | 15.25 | -0.33% | 322,887 |
| Jan 14, 2026 | 14.85 | 15.50 | 14.80 | 15.30 | 15.30 | 3.38% | 763,673 |
| Jan 13, 2026 | 15.30 | 15.30 | 14.65 | 14.80 | 14.80 | -2.63% | 664,623 |
| Jan 12, 2026 | 15.00 | 15.85 | 14.80 | 15.20 | 15.20 | 0.33% | 874,214 |
| Jan 9, 2026 | 15.70 | 15.85 | 14.90 | 15.15 | 15.15 | -1.94% | 1,311,664 |
| Jan 8, 2026 | 16.65 | 16.65 | 15.45 | 15.45 | 15.45 | - | 4,680,013 |
| Jan 7, 2026 | 14.40 | 15.45 | 14.35 | 15.45 | 15.45 | 9.96% | 1,507,554 |
| Jan 6, 2026 | 13.80 | 14.25 | 13.60 | 14.05 | 14.05 | 1.81% | 639,028 |
| Jan 5, 2026 | 14.35 | 14.45 | 13.80 | 13.80 | 13.80 | -3.83% | 925,860 |
| Jan 2, 2026 | 14.40 | 14.70 | 14.25 | 14.35 | 14.35 | -0.35% | 389,443 |
| Dec 31, 2025 | 14.35 | 14.65 | 14.35 | 14.40 | 14.40 | 0.35% | 410,251 |
| Dec 30, 2025 | 14.35 | 14.50 | 14.00 | 14.35 | 14.35 | -0.35% | 340,491 |
| Dec 29, 2025 | 14.30 | 14.70 | 14.25 | 14.40 | 14.40 | 1.05% | 558,267 |
| Dec 26, 2025 | 14.45 | 14.45 | 14.05 | 14.25 | 14.25 | -0.35% | 253,276 |
| Dec 24, 2025 | 14.45 | 14.60 | 14.25 | 14.30 | 14.30 | -1.04% | 123,708 |
| Dec 23, 2025 | 14.40 | 14.55 | 14.25 | 14.45 | 14.45 | 0.70% | 178,159 |
| Dec 22, 2025 | 14.45 | 14.75 | 14.25 | 14.35 | 14.35 | - | 203,300 |
| Dec 19, 2025 | 14.25 | 14.50 | 14.15 | 14.35 | 14.35 | 1.06% | 221,268 |
| Dec 18, 2025 | 14.40 | 14.45 | 14.20 | 14.20 | 14.20 | -1.73% | 127,874 |
| Dec 17, 2025 | 14.60 | 15.00 | 14.40 | 14.45 | 14.45 | -0.34% | 477,214 |
| Dec 16, 2025 | 14.90 | 14.95 | 14.40 | 14.50 | 14.50 | - | 375,168 |
| Dec 15, 2025 | 14.30 | 14.60 | 14.10 | 14.50 | 14.50 | 1.05% | 325,270 |
| Dec 12, 2025 | 14.30 | 14.60 | 14.30 | 14.35 | 14.35 | 0.70% | 303,027 |
| Dec 11, 2025 | 14.25 | 14.45 | 14.20 | 14.25 | 14.25 | 0.35% | 109,363 |
| Dec 10, 2025 | 14.25 | 14.40 | 14.00 | 14.20 | 14.20 | -0.70% | 223,261 |
| Dec 9, 2025 | 14.35 | 14.40 | 14.15 | 14.30 | 14.30 | 0.70% | 139,836 |
| Dec 8, 2025 | 14.10 | 14.30 | 14.05 | 14.20 | 14.20 | 0.71% | 131,098 |
| Dec 5, 2025 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -1.05% | 169,107 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.15 | 14.25 | 14.25 | -1.72% | 240,680 |
| Dec 3, 2025 | 13.95 | 14.60 | 13.95 | 14.50 | 14.50 | 3.94% | 470,298 |
| Dec 2, 2025 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | 0.36% | 120,275 |