Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 168.50
-11.00 (-6.13%)
Sep 14, 2026, 1:30 PM CST
TPEX:3362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 2.59% | 690,569 |
| Aug 7, 2026 | 180.00 | 181.00 | 173.00 | 173.50 | 173.50 | -1.42% | 1,090,655 |
| Aug 6, 2026 | 173.00 | 180.00 | 171.50 | 176.00 | 176.00 | 0.86% | 727,760 |
| Aug 5, 2026 | 183.00 | 183.00 | 172.50 | 174.50 | 174.50 | -2.79% | 2,366,860 |
| Aug 4, 2026 | 176.00 | 196.50 | 174.00 | 179.50 | 179.50 | -0.28% | 19,462,151 |
| Aug 3, 2026 | 172.00 | 187.00 | 166.50 | 180.00 | 180.00 | 4.65% | 16,291,215 |
| Jul 31, 2026 | 168.00 | 172.00 | 164.50 | 172.00 | 172.00 | 9.90% | 9,543,976 |
| Jul 30, 2026 | 173.50 | 182.00 | 156.50 | 156.50 | 156.50 | -9.80% | 24,752,693 |
| Jul 29, 2026 | 159.50 | 173.50 | 158.00 | 173.50 | 173.50 | 9.81% | 23,151,286 |
| Jul 28, 2026 | 160.00 | 171.00 | 157.00 | 158.00 | 158.00 | -4.53% | 24,796,028 |
| Jul 27, 2026 | 153.00 | 165.50 | 153.00 | 165.50 | 165.50 | 9.97% | 6,950,967 |
| Jul 24, 2026 | 159.00 | 159.50 | 150.50 | 150.50 | 150.50 | -7.67% | 1,467,061 |
| Jul 23, 2026 | 158.50 | 165.50 | 158.00 | 163.00 | 163.00 | 4.15% | 3,202,835 |
| Jul 22, 2026 | 156.00 | 160.50 | 152.50 | 156.50 | 156.50 | 3.30% | 1,699,959 |
| Jul 21, 2026 | 149.50 | 154.00 | 146.00 | 151.50 | 151.50 | 2.02% | 1,787,283 |
| Jul 20, 2026 | 156.00 | 156.50 | 144.50 | 148.50 | 148.50 | -4.81% | 2,530,424 |
| Jul 17, 2026 | 161.00 | 165.00 | 155.00 | 156.00 | 156.00 | -7.96% | 3,222,603 |
| Jul 16, 2026 | 168.00 | 181.00 | 164.00 | 169.50 | 169.50 | -0.88% | 5,028,150 |
| Jul 15, 2026 | 176.00 | 177.50 | 169.00 | 171.00 | 171.00 | -0.58% | 2,420,379 |
| Jul 14, 2026 | 187.50 | 189.50 | 170.00 | 172.00 | 172.00 | -8.75% | 6,456,014 |
| Jul 13, 2026 | 187.50 | 198.00 | 185.00 | 188.50 | 188.50 | 4.72% | 12,215,447 |
| Jul 9, 2026 | 169.50 | 184.50 | 166.50 | 180.00 | 180.00 | 7.14% | 6,648,676 |
| Jul 8, 2026 | 162.50 | 168.00 | 158.00 | 168.00 | 168.00 | 4.02% | 2,399,090 |
| Jul 7, 2026 | 170.50 | 171.00 | 160.00 | 161.50 | 161.50 | -4.72% | 2,939,646 |
| Jul 6, 2026 | 186.50 | 191.00 | 168.50 | 169.50 | 169.50 | -9.36% | 5,059,913 |