Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 109.00
-3.50 (-3.11%)
Oct 9, 2025, 1:30 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 112.50 | 113.50 | 109.00 | 109.00 | 109.00 | -3.11% | 319,953 |
| Oct 8, 2025 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | -0.88% | 256,210 |
| Oct 7, 2025 | 109.50 | 113.50 | 107.50 | 113.50 | 113.50 | 5.58% | 735,780 |
| Oct 3, 2025 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | - | 263,896 |
| Oct 2, 2025 | 108.00 | 109.00 | 106.50 | 107.50 | 107.50 | -0.46% | 266,043 |
| Oct 1, 2025 | 105.50 | 108.50 | 105.50 | 108.00 | 108.00 | 2.37% | 370,339 |
| Sep 30, 2025 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | -1.40% | 575,455 |
| Sep 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 26, 2025 | 111.50 | 111.50 | 106.50 | 107.00 | 107.00 | -4.04% | 1,134,848 |
| Sep 25, 2025 | 113.50 | 115.00 | 111.00 | 111.50 | 111.50 | -1.76% | 845,787 |
| Sep 24, 2025 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -0.87% | 348,974 |
| Sep 23, 2025 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | - | 732,616 |
| Sep 22, 2025 | 116.50 | 117.50 | 114.50 | 114.50 | 114.50 | -0.87% | 589,927 |
| Sep 19, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 236,768 |
| Sep 18, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 325,486 |
| Sep 17, 2025 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 278,255 |
| Sep 16, 2025 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 0.88% | 285,995 |
| Sep 15, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | -1.31% | 579,078 |
| Sep 12, 2025 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | - | 498,804 |
| Sep 11, 2025 | 118.50 | 119.50 | 114.50 | 114.50 | 114.50 | -3.38% | 966,482 |
| Sep 10, 2025 | 119.00 | 119.00 | 116.00 | 118.50 | 118.50 | -1.25% | 836,428 |
| Sep 9, 2025 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 419,623 |
| Sep 8, 2025 | 121.00 | 122.50 | 118.50 | 119.00 | 119.00 | -1.24% | 455,773 |
| 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 |