Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 127.50
-2.50 (-1.92%)
Aug 12, 2025, 1:30 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 131.00 | 132.50 | 125.50 | 126.50 | 126.50 | -2.69% | 190,000 |
| Aug 11, 2025 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 9.70% | 2,868,371 |
| 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 |
| Jun 27, 2025 | 134.00 | 136.50 | 126.00 | 128.50 | 127.44 | -2.65% | 2,844,315 |
| Jun 26, 2025 | 124.50 | 136.00 | 124.50 | 132.00 | 130.91 | 6.45% | 3,020,351 |
| Jun 25, 2025 | 126.00 | 127.50 | 124.00 | 124.00 | 122.98 | -0.40% | 462,267 |
| Jun 24, 2025 | 124.00 | 128.50 | 124.00 | 124.50 | 123.48 | 2.47% | 705,194 |
| Jun 23, 2025 | 122.50 | 122.50 | 119.00 | 121.50 | 120.50 | -2.41% | 889,320 |
| Jun 20, 2025 | 127.00 | 127.00 | 123.00 | 124.50 | 123.48 | -1.58% | 818,546 |
| Jun 19, 2025 | 131.50 | 132.00 | 126.00 | 126.50 | 125.46 | -4.17% | 1,022,794 |
| Jun 18, 2025 | 130.50 | 132.00 | 128.50 | 132.00 | 130.91 | 1.15% | 539,798 |
| Jun 17, 2025 | 133.50 | 134.50 | 130.00 | 130.50 | 129.43 | -0.76% | 878,914 |
| Jun 16, 2025 | 135.00 | 135.50 | 130.50 | 131.50 | 130.42 | -4.36% | 1,326,583 |
| Jun 13, 2025 | 141.00 | 145.00 | 135.00 | 137.50 | 136.37 | -3.17% | 6,653,006 |
| Jun 12, 2025 | 133.00 | 142.00 | 130.00 | 142.00 | 140.83 | 9.65% | 4,002,405 |
| Jun 11, 2025 | 129.50 | 133.00 | 128.00 | 129.50 | 128.44 | 1.97% | 798,479 |
| Jun 10, 2025 | 127.00 | 128.50 | 124.50 | 127.00 | 125.96 | 0.40% | 446,586 |
| Jun 9, 2025 | 129.00 | 130.00 | 125.50 | 126.50 | 125.46 | -1.56% | 267,207 |
| Jun 6, 2025 | 127.50 | 128.50 | 124.00 | 128.50 | 127.44 | 0.78% | 323,694 |
| Jun 5, 2025 | 127.00 | 131.00 | 126.00 | 127.50 | 126.45 | 0.79% | 657,960 |
| Jun 4, 2025 | 122.50 | 126.50 | 122.50 | 126.50 | 125.46 | 3.69% | 439,034 |