APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 85.50
-1.40 (-1.61%)
Oct 9, 2025, 1:30 PM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 87.50 | 87.90 | 85.50 | 85.50 | 85.50 | -1.61% | 447,656 |
| Oct 8, 2025 | 87.60 | 88.10 | 86.10 | 86.90 | 86.90 | -1.14% | 340,832 |
| Oct 7, 2025 | 86.80 | 88.50 | 86.80 | 87.90 | 87.90 | 1.38% | 367,796 |
| Oct 3, 2025 | 86.90 | 87.70 | 86.20 | 86.70 | 86.70 | 0.93% | 432,252 |
| Oct 2, 2025 | 86.90 | 88.50 | 85.70 | 85.90 | 85.90 | -0.46% | 580,980 |
| Oct 1, 2025 | 86.80 | 87.90 | 86.00 | 86.30 | 86.30 | -0.23% | 415,913 |
| Sep 30, 2025 | 85.90 | 86.70 | 85.20 | 86.50 | 86.50 | 1.53% | 416,959 |
| Sep 29, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - | - |
| Sep 26, 2025 | 87.80 | 88.00 | 84.70 | 85.20 | 85.20 | -2.96% | 799,665 |
| Sep 25, 2025 | 89.10 | 89.50 | 87.60 | 87.80 | 87.80 | -1.46% | 721,234 |
| Sep 24, 2025 | 91.90 | 91.90 | 89.00 | 89.10 | 89.10 | -2.09% | 719,178 |
| Sep 23, 2025 | 92.30 | 93.30 | 90.70 | 91.00 | 91.00 | -1.19% | 1,272,964 |
| Sep 22, 2025 | 91.00 | 94.50 | 90.90 | 92.10 | 92.10 | 2.56% | 3,041,825 |
| Sep 19, 2025 | 89.50 | 91.70 | 89.30 | 89.80 | 89.80 | 1.13% | 1,196,756 |
| Sep 18, 2025 | 88.30 | 89.00 | 87.50 | 88.80 | 88.80 | 1.14% | 351,822 |
| Sep 17, 2025 | 88.20 | 89.40 | 87.40 | 87.80 | 87.80 | - | 403,387 |
| Sep 16, 2025 | 88.30 | 88.90 | 87.20 | 87.80 | 87.80 | -0.45% | 383,968 |
| Sep 15, 2025 | 89.90 | 89.90 | 86.20 | 88.20 | 88.20 | -1.56% | 860,823 |
| Sep 12, 2025 | 91.40 | 94.20 | 89.50 | 89.60 | 89.60 | -0.88% | 2,121,838 |
| Sep 11, 2025 | 93.00 | 95.00 | 90.30 | 90.40 | 90.40 | -1.31% | 2,105,770 |
| Sep 10, 2025 | 92.30 | 93.00 | 90.80 | 91.60 | 91.60 | -0.76% | 909,181 |
| Sep 9, 2025 | 93.60 | 93.80 | 91.10 | 92.30 | 92.30 | -0.97% | 1,831,536 |
| Sep 8, 2025 | 88.70 | 94.10 | 87.30 | 93.20 | 93.20 | 6.51% | 3,384,631 |
| Sep 5, 2025 | 87.90 | 88.80 | 86.90 | 87.50 | 87.50 | 1.04% | 413,821 |
| Sep 4, 2025 | 89.00 | 89.60 | 86.20 | 86.60 | 86.60 | -1.48% | 604,031 |
| Sep 3, 2025 | 86.50 | 88.00 | 86.00 | 87.90 | 87.90 | 2.21% | 346,425 |
| Sep 2, 2025 | 88.30 | 89.40 | 84.70 | 86.00 | 86.00 | -2.16% | 888,759 |
| Sep 1, 2025 | 91.10 | 91.30 | 87.30 | 87.90 | 87.90 | -3.41% | 994,325 |
| Aug 29, 2025 | 90.70 | 93.50 | 90.20 | 91.00 | 91.00 | 1.45% | 1,984,753 |
| Aug 28, 2025 | 90.50 | 91.30 | 89.00 | 89.70 | 89.70 | -0.88% | 734,115 |
| Aug 27, 2025 | 90.00 | 92.10 | 89.80 | 90.50 | 90.50 | 1.34% | 1,208,280 |
| Aug 26, 2025 | 88.90 | 90.40 | 88.30 | 89.30 | 89.30 | 0.90% | 637,831 |
| Aug 25, 2025 | 87.10 | 90.40 | 87.00 | 88.50 | 88.50 | 2.91% | 1,007,229 |
| Aug 22, 2025 | 88.30 | 89.20 | 86.00 | 86.00 | 86.00 | -1.83% | 713,672 |
| Aug 21, 2025 | 87.20 | 89.70 | 87.20 | 87.60 | 87.60 | -1.02% | 975,280 |
| Aug 20, 2025 | 91.10 | 92.70 | 88.20 | 88.50 | 86.75 | -3.28% | 1,601,910 |
| Aug 19, 2025 | 94.90 | 95.80 | 91.30 | 91.50 | 89.69 | -3.28% | 1,692,851 |
| Aug 18, 2025 | 98.90 | 99.70 | 94.60 | 94.60 | 92.73 | -1.36% | 3,875,976 |
| Aug 15, 2025 | 96.60 | 97.10 | 93.50 | 95.90 | 94.00 | - | 3,790,113 |
| Aug 14, 2025 | 93.50 | 100.50 | 92.80 | 95.90 | 94.00 | 3.79% | 10,008,844 |
| Aug 13, 2025 | 93.50 | 94.50 | 90.30 | 92.40 | 90.57 | 0.11% | 2,740,670 |
| Aug 12, 2025 | 88.20 | 93.80 | 88.20 | 92.30 | 90.48 | 5.13% | 2,944,150 |
| Aug 11, 2025 | 89.10 | 89.80 | 87.20 | 87.80 | 86.06 | -1.46% | 1,231,987 |
| Aug 8, 2025 | 96.00 | 96.10 | 89.00 | 89.10 | 87.34 | -6.80% | 4,554,185 |
| Aug 7, 2025 | 91.00 | 98.10 | 90.00 | 95.60 | 93.71 | 6.22% | 5,920,005 |
| Aug 6, 2025 | 90.60 | 92.40 | 89.90 | 90.00 | 88.22 | -1.64% | 1,403,179 |
| Aug 5, 2025 | 93.80 | 94.70 | 90.90 | 91.50 | 89.69 | -2.14% | 2,488,912 |
| Aug 4, 2025 | 92.00 | 94.80 | 91.10 | 93.50 | 91.65 | 0.86% | 5,624,645 |
| Aug 1, 2025 | 83.00 | 92.70 | 82.80 | 92.70 | 90.87 | 9.96% | 3,854,256 |
| Jul 31, 2025 | 81.50 | 85.60 | 81.50 | 84.30 | 82.63 | 3.56% | 1,281,026 |