Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan · Delayed Price · Currency is TWD 104.50
-3.50 (-3.24%)
May 8, 2026, 1:30 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 108.00 | 109.00 | 104.00 | 104.50 | 104.50 | -3.24% | 987,796 |
| May 7, 2026 | 107.50 | 111.00 | 106.50 | 108.00 | 108.00 | 0.47% | 734,263 |
| May 6, 2026 | 111.50 | 111.50 | 106.50 | 107.50 | 107.50 | -1.38% | 707,576 |
| May 5, 2026 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 598,391 |
| May 4, 2026 | 107.50 | 110.00 | 107.50 | 108.00 | 108.00 | - | 688,135 |
| Apr 30, 2026 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | 1.41% | 495,471 |
| Apr 29, 2026 | 108.00 | 108.00 | 105.50 | 106.50 | 106.50 | -1.39% | 429,957 |
| Apr 28, 2026 | 109.50 | 110.00 | 107.00 | 108.00 | 107.56 | -1.37% | 457,670 |
| Apr 27, 2026 | 108.50 | 112.00 | 104.50 | 109.50 | 109.06 | 0.92% | 786,277 |
| Apr 24, 2026 | 111.50 | 114.50 | 108.00 | 108.50 | 108.06 | -2.69% | 776,577 |
| Apr 23, 2026 | 116.00 | 116.00 | 106.00 | 111.50 | 111.05 | -2.62% | 1,535,731 |
| Apr 22, 2026 | 118.00 | 119.50 | 114.00 | 114.50 | 114.04 | -2.55% | 1,285,483 |
| Apr 21, 2026 | 120.00 | 120.00 | 116.00 | 117.50 | 117.02 | -3.29% | 1,474,023 |
| Apr 20, 2026 | 113.50 | 121.50 | 113.50 | 121.50 | 121.01 | 7.52% | 2,778,522 |
| Apr 17, 2026 | 113.00 | 114.00 | 110.50 | 113.00 | 112.54 | -0.44% | 815,757 |
| Apr 16, 2026 | 113.50 | 117.00 | 112.50 | 113.50 | 113.04 | 3.18% | 2,190,079 |
| Apr 15, 2026 | 115.00 | 115.50 | 108.00 | 110.00 | 109.55 | -1.79% | 1,814,913 |
| Apr 14, 2026 | 110.00 | 115.50 | 108.50 | 112.00 | 111.55 | 6.16% | 3,910,178 |
| Apr 13, 2026 | 96.10 | 105.50 | 96.00 | 105.50 | 105.07 | 9.90% | 2,097,960 |
| Apr 10, 2026 | 96.80 | 98.80 | 95.80 | 96.00 | 95.61 | 0.63% | 334,973 |
| Apr 9, 2026 | 97.80 | 97.80 | 95.10 | 95.40 | 95.01 | -1.65% | 346,889 |
| Apr 8, 2026 | 95.80 | 97.90 | 95.60 | 97.00 | 96.61 | 2.97% | 349,425 |
| Apr 7, 2026 | 94.70 | 94.80 | 93.30 | 94.20 | 93.82 | 1.18% | 178,110 |
| Apr 2, 2026 | 96.00 | 96.50 | 92.50 | 93.10 | 92.72 | -2.21% | 303,790 |
| Apr 1, 2026 | 94.30 | 95.50 | 93.30 | 95.20 | 94.81 | 3.14% | 262,388 |
| Mar 31, 2026 | 93.20 | 97.00 | 92.20 | 92.30 | 91.93 | -1.18% | 484,927 |
| Mar 30, 2026 | 95.20 | 95.60 | 93.10 | 93.40 | 93.02 | -2.30% | 320,283 |
| Mar 27, 2026 | 95.80 | 95.90 | 94.10 | 95.60 | 95.21 | -0.62% | 236,818 |
| Mar 26, 2026 | 98.60 | 99.20 | 96.00 | 96.20 | 95.81 | -2.24% | 202,358 |
| Mar 25, 2026 | 96.90 | 99.20 | 96.90 | 98.40 | 98.00 | 2.29% | 237,014 |
| Mar 24, 2026 | 96.00 | 97.00 | 93.60 | 96.20 | 95.81 | 1.91% | 348,942 |
| Mar 23, 2026 | 96.00 | 97.40 | 92.70 | 94.40 | 94.02 | -2.18% | 472,111 |
| Mar 20, 2026 | 98.50 | 99.90 | 96.50 | 96.50 | 96.11 | -1.63% | 545,569 |
| Mar 19, 2026 | 98.00 | 99.50 | 98.00 | 98.10 | 97.70 | -0.51% | 290,037 |
| Mar 18, 2026 | 100.00 | 100.00 | 98.00 | 98.60 | 98.20 | 0.51% | 316,338 |
| Mar 17, 2026 | 99.90 | 101.00 | 98.10 | 98.10 | 97.70 | -0.51% | 254,023 |
| Mar 16, 2026 | 97.60 | 99.50 | 96.00 | 98.60 | 98.20 | 1.65% | 324,291 |
| Mar 13, 2026 | 97.90 | 98.80 | 95.70 | 97.00 | 96.61 | -0.92% | 285,894 |
| Mar 12, 2026 | 100.00 | 101.00 | 97.70 | 97.90 | 97.50 | -1.81% | 335,040 |
| Mar 11, 2026 | 97.60 | 100.50 | 97.60 | 99.70 | 99.30 | 2.78% | 304,065 |
| Mar 10, 2026 | 95.20 | 100.00 | 95.20 | 97.00 | 96.61 | 3.74% | 498,910 |
| Mar 9, 2026 | 90.10 | 94.80 | 90.10 | 93.50 | 93.12 | -6.31% | 603,604 |
| Mar 6, 2026 | 99.80 | 101.00 | 99.30 | 99.80 | 99.40 | -1.19% | 399,233 |
| Mar 5, 2026 | 103.00 | 103.50 | 100.50 | 101.00 | 100.59 | 1.10% | 370,472 |
| Mar 4, 2026 | 101.00 | 103.00 | 98.80 | 99.90 | 99.50 | -3.48% | 667,523 |
| Mar 3, 2026 | 106.50 | 109.50 | 103.50 | 103.50 | 103.08 | -2.82% | 518,689 |
| Mar 2, 2026 | 102.50 | 108.50 | 102.50 | 106.50 | 106.07 | -2.29% | 663,308 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 108.56 | -0.91% | 423,949 |
| Feb 25, 2026 | 108.00 | 111.50 | 107.50 | 110.00 | 109.55 | 2.33% | 665,344 |
| Feb 24, 2026 | 105.50 | 108.00 | 105.00 | 107.50 | 107.06 | 1.42% | 480,436 |