Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 174.00
+0.50 (0.29%)
Jul 30, 2026, 10:00 AM CST
TPEX:3362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 159.50 | 173.50 | 158.00 | 167.50 | - | 6.01% | 164,000 |
| 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 |
| Jul 3, 2026 | 185.50 | 193.00 | 185.50 | 187.00 | 187.00 | -0.27% | 2,321,001 |
| Jul 2, 2026 | 185.00 | 191.00 | 183.50 | 187.50 | 187.50 | -0.53% | 2,182,171 |
| Jul 1, 2026 | 193.00 | 197.50 | 184.00 | 188.50 | 188.50 | -0.26% | 4,707,927 |
| Jun 30, 2026 | 182.50 | 189.00 | 177.50 | 189.00 | 189.00 | 3.56% | 5,285,107 |
| Jun 29, 2026 | 187.00 | 191.50 | 179.00 | 182.50 | 182.50 | -3.95% | 4,417,431 |
| Jun 26, 2026 | 206.50 | 209.50 | 190.00 | 190.00 | 190.00 | -9.95% | 8,988,637 |
| Jun 25, 2026 | 196.00 | 211.00 | 190.00 | 211.00 | 211.00 | 9.90% | 14,995,039 |
| Jun 24, 2026 | 182.00 | 197.50 | 182.00 | 192.00 | 192.00 | 3.23% | 5,469,469 |
| Jun 23, 2026 | 206.50 | 206.50 | 184.50 | 186.00 | 186.00 | -9.27% | 7,020,485 |
| Jun 22, 2026 | 211.00 | 211.00 | 201.50 | 205.00 | 205.00 | -2.84% | 6,848,252 |
| Jun 18, 2026 | 206.00 | 218.00 | 203.50 | 211.00 | 211.00 | 1.69% | 14,274,370 |
| Jun 17, 2026 | 197.00 | 213.00 | 196.00 | 207.50 | 207.50 | 6.96% | 22,345,230 |
| Jun 16, 2026 | 184.50 | 194.00 | 178.00 | 194.00 | 194.00 | 9.92% | 14,495,040 |
| Jun 15, 2026 | 161.50 | 176.50 | 161.50 | 176.50 | 176.50 | 9.97% | 6,955,576 |
| Jun 12, 2026 | 168.50 | 175.50 | 160.00 | 160.50 | 160.50 | -2.13% | 11,970,890 |
| Jun 11, 2026 | 166.00 | 172.00 | 160.00 | 164.00 | 164.00 | -4.09% | 15,906,770 |
| Jun 10, 2026 | 168.00 | 171.00 | 160.00 | 171.00 | 171.00 | 9.97% | 10,061,640 |
| Jun 9, 2026 | 143.00 | 155.50 | 142.50 | 155.50 | 155.50 | 9.89% | 2,586,162 |
| Jun 8, 2026 | 133.50 | 145.00 | 133.50 | 141.50 | 141.50 | -4.39% | 4,462,756 |
| Jun 5, 2026 | 152.00 | 157.50 | 145.50 | 148.00 | 148.00 | 2.78% | 16,385,230 |
| Jun 4, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | 9.92% | 1,886,268 |
| Jun 3, 2026 | 118.50 | 131.00 | 118.50 | 131.00 | 131.00 | 9.62% | 3,562,921 |
| Jun 2, 2026 | 127.00 | 127.50 | 117.50 | 119.50 | 119.50 | -1.24% | 2,684,427 |
| Jun 1, 2026 | 113.00 | 121.00 | 112.50 | 121.00 | 121.00 | 10.00% | 3,334,201 |
| May 29, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.45% | 638,140 |
| May 28, 2026 | 112.50 | 115.00 | 109.50 | 110.50 | 110.50 | -1.78% | 928,353 |
| May 27, 2026 | 116.00 | 117.50 | 111.50 | 112.50 | 112.50 | -2.17% | 1,286,846 |
| May 26, 2026 | 117.00 | 117.50 | 115.00 | 115.00 | 115.00 | -1.71% | 913,940 |
| May 25, 2026 | 121.00 | 121.50 | 116.00 | 117.00 | 117.00 | -2.50% | 2,767,629 |
| May 22, 2026 | 120.00 | 120.50 | 118.00 | 120.00 | 120.00 | -0.83% | 1,851,640 |
| May 21, 2026 | 116.50 | 122.50 | 116.00 | 121.00 | 121.00 | 6.61% | 2,866,929 |
| May 20, 2026 | 116.00 | 121.50 | 113.00 | 113.50 | 113.50 | -4.22% | 3,531,755 |
| May 19, 2026 | 115.00 | 126.50 | 115.00 | 118.50 | 118.50 | 3.04% | 7,405,391 |