Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 120.50
+1.50 (1.26%)
Sep 5, 2025, 1:30 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 1.26% | 268,941 |
| Sep 4, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 619,196 |
| Sep 3, 2025 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 445,257 |
| Sep 2, 2025 | 118.00 | 120.00 | 114.50 | 117.00 | 117.00 | -0.85% | 742,735 |
| Sep 1, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.45% | 787,210 |
| Aug 29, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | -1.98% | 551,778 |
| Aug 28, 2025 | 124.50 | 127.00 | 123.50 | 126.00 | 126.00 | 1.20% | 760,657 |
| Aug 27, 2025 | 124.50 | 126.00 | 123.50 | 124.50 | 124.50 | 0.40% | 589,900 |
| Aug 26, 2025 | 123.00 | 124.50 | 121.50 | 124.00 | 124.00 | 0.40% | 581,211 |
| Aug 25, 2025 | 117.00 | 125.50 | 117.00 | 123.50 | 123.50 | 7.39% | 1,598,843 |
| Aug 22, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 473,420 |
| Aug 21, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 461,888 |
| Aug 20, 2025 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | -2.50% | 817,982 |
| Aug 19, 2025 | 124.00 | 124.50 | 120.00 | 120.00 | 120.00 | -2.44% | 643,736 |
| Aug 18, 2025 | 124.00 | 126.00 | 121.50 | 123.00 | 123.00 | -0.81% | 826,139 |
| Aug 15, 2025 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | -2.36% | 867,889 |
| Aug 14, 2025 | 130.00 | 131.50 | 126.50 | 127.00 | 127.00 | -1.55% | 1,038,391 |
| Aug 13, 2025 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1.18% | 1,791,897 |
| Aug 12, 2025 | 131.00 | 132.50 | 125.50 | 127.50 | 127.50 | -1.92% | 3,342,528 |
| Aug 11, 2025 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 9.70% | 2,869,117 |
| Aug 8, 2025 | 120.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.66% | 614,887 |
| Aug 7, 2025 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | - | 299,300 |
| Aug 6, 2025 | 122.00 | 123.50 | 120.50 | 120.50 | 120.50 | -2.43% | 423,282 |
| Aug 5, 2025 | 123.00 | 127.00 | 123.00 | 123.50 | 123.50 | 1.23% | 856,836 |
| Aug 4, 2025 | 118.00 | 125.00 | 116.00 | 122.00 | 122.00 | 2.09% | 1,194,463 |
| Aug 1, 2025 | 115.00 | 121.00 | 112.00 | 119.50 | 119.50 | 2.14% | 679,159 |
| Jul 31, 2025 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.27% | 540,305 |
| Jul 30, 2025 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | -0.42% | 295,788 |
| Jul 29, 2025 | 122.00 | 122.00 | 117.50 | 119.00 | 119.00 | -1.65% | 311,433 |
| Jul 28, 2025 | 122.50 | 125.00 | 121.00 | 121.00 | 121.00 | 0.41% | 494,342 |
| Jul 25, 2025 | 122.50 | 124.50 | 120.50 | 120.50 | 120.50 | -2.03% | 215,348 |
| Jul 24, 2025 | 121.50 | 124.00 | 121.00 | 123.00 | 123.00 | 1.23% | 295,500 |
| Jul 23, 2025 | 120.50 | 124.00 | 120.00 | 121.50 | 120.50 | 1.25% | 290,842 |
| Jul 22, 2025 | 123.50 | 125.50 | 119.50 | 120.00 | 119.01 | -3.61% | 381,461 |
| Jul 21, 2025 | 125.00 | 126.00 | 123.50 | 124.50 | 123.48 | -0.40% | 254,017 |
| Jul 18, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 123.97 | 0.81% | 469,616 |
| Jul 17, 2025 | 122.50 | 124.00 | 121.00 | 124.00 | 122.98 | 2.48% | 488,258 |
| Jul 16, 2025 | 118.50 | 122.00 | 118.50 | 121.00 | 120.01 | 2.11% | 411,509 |
| Jul 15, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 117.53 | 1.72% | 363,499 |
| Jul 14, 2025 | 119.50 | 119.50 | 116.00 | 116.50 | 115.54 | -2.51% | 348,396 |
| Jul 11, 2025 | 116.50 | 119.50 | 116.00 | 119.50 | 118.52 | 1.70% | 317,862 |
| Jul 10, 2025 | 119.50 | 120.50 | 117.50 | 117.50 | 116.53 | -1.67% | 293,379 |
| Jul 9, 2025 | 117.00 | 120.50 | 116.50 | 119.50 | 118.52 | 2.58% | 382,348 |
| Jul 8, 2025 | 118.00 | 118.00 | 115.00 | 116.50 | 115.54 | -1.69% | 414,179 |
| Jul 7, 2025 | 122.00 | 122.00 | 117.50 | 118.50 | 117.53 | -2.87% | 474,974 |
| Jul 4, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 121.00 | -1.21% | 461,445 |
| Jul 3, 2025 | 124.50 | 125.50 | 123.50 | 123.50 | 122.48 | -1.59% | 666,512 |
| Jul 2, 2025 | 125.00 | 126.50 | 124.50 | 125.50 | 124.47 | 0.40% | 264,500 |
| Jul 1, 2025 | 125.50 | 127.50 | 124.00 | 125.00 | 123.97 | -0.40% | 463,466 |
| Jun 30, 2025 | 128.50 | 128.50 | 125.00 | 125.50 | 124.47 | -2.33% | 525,810 |