Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 95.60
-0.60 (-0.62%)
Mar 27, 2026, 1:30 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.80 | 95.90 | 94.10 | 94.90 | - | -1.35% | 193,163 |
| Mar 26, 2026 | 98.60 | 99.20 | 96.00 | 96.20 | 96.20 | -2.24% | 202,358 |
| Mar 25, 2026 | 96.90 | 99.20 | 96.90 | 98.40 | 98.40 | 2.29% | 237,014 |
| Mar 24, 2026 | 96.00 | 97.00 | 93.60 | 96.20 | 96.20 | 1.91% | 348,942 |
| Mar 23, 2026 | 96.00 | 97.40 | 92.70 | 94.40 | 94.40 | -2.18% | 472,111 |
| Mar 20, 2026 | 98.50 | 99.90 | 96.50 | 96.50 | 96.50 | -1.63% | 545,569 |
| Mar 19, 2026 | 98.00 | 99.50 | 98.00 | 98.10 | 98.10 | -0.51% | 290,037 |
| Mar 18, 2026 | 100.00 | 100.00 | 98.00 | 98.60 | 98.60 | 0.51% | 316,338 |
| Mar 17, 2026 | 99.90 | 101.00 | 98.10 | 98.10 | 98.10 | -0.51% | 254,023 |
| Mar 16, 2026 | 97.60 | 99.50 | 96.00 | 98.60 | 98.60 | 1.65% | 324,291 |
| Mar 13, 2026 | 97.90 | 98.80 | 95.70 | 97.00 | 97.00 | -0.92% | 285,894 |
| Mar 12, 2026 | 100.00 | 101.00 | 97.70 | 97.90 | 97.90 | -1.81% | 335,040 |
| Mar 11, 2026 | 97.60 | 100.50 | 97.60 | 99.70 | 99.70 | 2.78% | 304,065 |
| Mar 10, 2026 | 95.20 | 100.00 | 95.20 | 97.00 | 97.00 | 3.74% | 498,910 |
| Mar 9, 2026 | 90.10 | 94.80 | 90.10 | 93.50 | 93.50 | -6.31% | 603,604 |
| Mar 6, 2026 | 99.80 | 101.00 | 99.30 | 99.80 | 99.80 | -1.19% | 399,233 |
| Mar 5, 2026 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 1.10% | 370,472 |
| Mar 4, 2026 | 101.00 | 103.00 | 98.80 | 99.90 | 99.90 | -3.48% | 667,523 |
| Mar 3, 2026 | 106.50 | 109.50 | 103.50 | 103.50 | 103.50 | -2.82% | 518,689 |
| Mar 2, 2026 | 102.50 | 108.50 | 102.50 | 106.50 | 106.50 | -2.29% | 663,308 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 423,949 |
| Feb 25, 2026 | 108.00 | 111.50 | 107.50 | 110.00 | 110.00 | 2.33% | 665,344 |
| Feb 24, 2026 | 105.50 | 108.00 | 105.00 | 107.50 | 107.50 | 1.42% | 480,436 |
| Feb 23, 2026 | 102.50 | 106.50 | 101.50 | 106.00 | 106.00 | 3.92% | 648,234 |
| Feb 11, 2026 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | 1.49% | 430,465 |
| Feb 10, 2026 | 104.50 | 106.00 | 100.50 | 100.50 | 100.50 | 1.01% | 753,707 |
| Feb 9, 2026 | 103.00 | 103.00 | 99.50 | 99.50 | 99.50 | -1.00% | 416,893 |
| Feb 6, 2026 | 100.50 | 103.00 | 98.30 | 100.50 | 100.50 | - | 501,288 |
| Feb 5, 2026 | 104.50 | 104.50 | 100.00 | 100.50 | 100.50 | -4.29% | 560,609 |
| Feb 4, 2026 | 105.00 | 105.50 | 103.50 | 105.00 | 105.00 | 0.48% | 399,427 |
| Feb 3, 2026 | 109.00 | 109.00 | 103.50 | 104.50 | 104.50 | -1.42% | 669,087 |
| Feb 2, 2026 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -2.75% | 732,106 |
| Jan 30, 2026 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | -3.11% | 901,597 |
| Jan 29, 2026 | 118.00 | 118.50 | 111.50 | 112.50 | 112.50 | -3.85% | 1,152,212 |
| Jan 28, 2026 | 115.50 | 118.00 | 114.50 | 117.00 | 117.00 | 1.30% | 925,054 |
| Jan 27, 2026 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | -1.28% | 675,778 |
| Jan 26, 2026 | 120.00 | 121.50 | 116.50 | 117.00 | 117.00 | -3.70% | 1,281,273 |
| Jan 23, 2026 | 125.50 | 128.00 | 121.00 | 121.50 | 121.50 | -0.41% | 3,917,726 |
| Jan 22, 2026 | 118.00 | 124.00 | 115.50 | 122.00 | 122.00 | 7.02% | 4,082,899 |
| Jan 21, 2026 | 111.50 | 118.00 | 111.50 | 114.00 | 114.00 | 0.44% | 1,712,653 |
| Jan 20, 2026 | 112.00 | 113.50 | 110.00 | 113.50 | 113.50 | -2.16% | 1,538,816 |
| Jan 19, 2026 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | 5.45% | 5,051,946 |
| Jan 16, 2026 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 10.00% | 2,039,189 |
| Jan 15, 2026 | 101.50 | 101.50 | 99.40 | 100.00 | 100.00 | -1.48% | 571,464 |
| Jan 14, 2026 | 101.00 | 103.00 | 99.20 | 101.50 | 101.50 | 0.50% | 905,920 |
| Jan 13, 2026 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -1.94% | 3,681,128 |
| Jan 12, 2026 | 94.30 | 103.00 | 94.30 | 103.00 | 103.00 | 9.57% | 2,014,917 |
| Jan 9, 2026 | 92.40 | 95.40 | 89.40 | 94.00 | 94.00 | 2.40% | 632,683 |
| Jan 8, 2026 | 94.90 | 94.90 | 91.00 | 91.80 | 91.80 | -2.44% | 697,173 |
| Jan 7, 2026 | 93.70 | 94.50 | 93.00 | 94.10 | 94.10 | 0.43% | 325,678 |