Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 160.50
-6.50 (-3.89%)
Oct 22, 2026, 2:31 PM CST
TPEX:3362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 168.50 | 170.50 | 160.00 | 160.50 | 160.50 | -3.89% | 1,787,840 |
| Oct 21, 2026 | 172.00 | 176.50 | 166.00 | 167.00 | 167.00 | -1.18% | 2,648,313 |
| Oct 20, 2026 | 168.00 | 178.00 | 168.00 | 169.00 | 169.00 | 0.30% | 3,194,995 |
| Oct 19, 2026 | 169.00 | 172.00 | 160.00 | 168.50 | 168.50 | -2.03% | 2,611,863 |
| Oct 16, 2026 | 178.50 | 187.50 | 170.50 | 172.00 | 172.00 | -2.82% | 6,099,121 |
| Oct 15, 2026 | 175.50 | 182.50 | 175.50 | 177.00 | 177.00 | -3.80% | 2,803,736 |
| Oct 14, 2026 | 193.00 | 194.50 | 181.50 | 184.00 | 184.00 | -3.92% | 6,105,251 |
| Oct 13, 2026 | 192.00 | 196.50 | 183.00 | 191.50 | 191.50 | -2.79% | 8,450,411 |
| Oct 12, 2026 | 187.00 | 203.00 | 183.00 | 197.00 | 197.00 | 3.68% | 10,643,104 |
| Oct 8, 2026 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | -3.06% | 3,875,393 |
| Oct 7, 2026 | 190.00 | 196.00 | 187.50 | 196.00 | 196.00 | 3.98% | 5,425,874 |
| Oct 6, 2026 | 191.50 | 202.00 | 188.00 | 188.50 | 188.50 | -1.31% | 10,341,519 |
| Oct 5, 2026 | 178.00 | 193.00 | 178.00 | 191.00 | 191.00 | 8.83% | 7,905,467 |
| Oct 2, 2026 | 175.50 | 178.00 | 174.50 | 175.50 | 175.50 | - | 1,669,217 |
| Oct 1, 2026 | 172.00 | 178.50 | 172.00 | 175.50 | 175.50 | 2.63% | 1,962,595 |
| Sep 30, 2026 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | - | 652,459 |
| Sep 29, 2026 | 171.50 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 754,987 |
| Sep 24, 2026 | 170.50 | 175.50 | 168.50 | 173.00 | 173.00 | 1.76% | 1,002,942 |
| Sep 23, 2026 | 172.50 | 174.50 | 170.00 | 170.00 | 170.00 | -1.45% | 863,117 |
| Sep 22, 2026 | 177.50 | 179.00 | 171.00 | 172.50 | 172.50 | -1.15% | 1,403,197 |
| Sep 21, 2026 | 179.00 | 180.50 | 174.50 | 174.50 | 174.50 | -2.24% | 1,120,117 |
| Sep 18, 2026 | 177.00 | 181.50 | 176.50 | 178.50 | 178.50 | 2.00% | 2,695,760 |
| Sep 17, 2026 | 177.50 | 182.00 | 174.00 | 175.00 | 175.00 | -1.13% | 2,933,111 |
| Sep 16, 2026 | 167.50 | 178.50 | 167.50 | 177.00 | 177.00 | 5.36% | 5,758,651 |
| Sep 15, 2026 | 170.00 | 176.00 | 166.50 | 168.00 | 168.00 | -0.30% | 3,535,910 |
| Sep 14, 2026 | 174.50 | 180.00 | 162.00 | 168.50 | 168.50 | -6.13% | 5,327,496 |
| Sep 11, 2026 | 178.00 | 194.00 | 174.00 | 179.50 | 179.50 | -1.64% | 8,700,448 |
| Sep 10, 2026 | 185.00 | 187.00 | 182.00 | 182.50 | 182.50 | -3.69% | 2,856,549 |
| Sep 9, 2026 | 192.00 | 196.50 | 187.50 | 189.50 | 189.50 | 1.07% | 5,492,492 |
| Sep 8, 2026 | 191.50 | 192.50 | 182.50 | 187.50 | 187.50 | -1.32% | 4,755,519 |
| Sep 7, 2026 | 199.50 | 205.00 | 189.00 | 190.00 | 190.00 | -9.52% | 9,101,108 |
| Sep 4, 2026 | 202.50 | 210.00 | 196.00 | 210.00 | 210.00 | 6.06% | 1,443,621 |
| Sep 3, 2026 | 212.50 | 213.00 | 198.00 | 198.00 | 198.00 | -5.71% | 1,253,239 |
| Sep 2, 2026 | 202.50 | 213.00 | 201.00 | 210.00 | 210.00 | 5.00% | 2,377,202 |
| Sep 1, 2026 | 202.50 | 206.50 | 200.00 | 200.00 | 200.00 | -0.99% | 974,895 |
| Aug 31, 2026 | 197.50 | 204.50 | 194.50 | 202.00 | 202.00 | 1.25% | 1,875,009 |
| Aug 28, 2026 | 207.00 | 207.00 | 196.50 | 199.50 | 199.50 | -2.44% | 1,779,093 |
| Aug 27, 2026 | 202.00 | 205.00 | 197.00 | 204.50 | 204.50 | 1.24% | 2,573,658 |
| Aug 26, 2026 | 192.00 | 214.50 | 192.00 | 202.00 | 202.00 | 3.59% | 31,327,896 |
| Aug 25, 2026 | 187.00 | 198.00 | 181.50 | 195.00 | 195.00 | 3.45% | 8,713,902 |
| Aug 24, 2026 | 190.00 | 202.50 | 188.00 | 188.50 | 188.50 | -3.08% | 12,412,202 |
| Aug 21, 2026 | 186.00 | 200.00 | 180.00 | 194.50 | 194.50 | 4.57% | 9,216,610 |
| Aug 20, 2026 | 183.50 | 194.50 | 182.50 | 186.00 | 186.00 | 2.48% | 12,453,981 |
| Aug 19, 2026 | 171.00 | 184.50 | 171.00 | 181.50 | 181.50 | 3.71% | 4,041,176 |
| Aug 18, 2026 | 180.50 | 185.50 | 175.00 | 175.00 | 175.00 | -1.96% | 4,709,922 |
| Aug 17, 2026 | 173.00 | 186.00 | 171.00 | 178.50 | 178.50 | 3.78% | 7,591,769 |
| Aug 14, 2026 | 185.50 | 191.50 | 170.50 | 172.00 | 172.00 | -4.97% | 5,773,368 |
| Aug 13, 2026 | 181.00 | 181.50 | 177.50 | 181.00 | 181.00 | 1.12% | 1,486,519 |
| Aug 12, 2026 | 174.50 | 179.50 | 172.00 | 179.00 | 179.00 | 2.58% | 899,772 |
| Aug 11, 2026 | 178.50 | 178.50 | 171.00 | 174.50 | 174.50 | -1.97% | 663,787 |