APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 87.90
+1.90 (2.21%)
Sep 3, 2025, 11:40 AM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 90.47 | 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 |
| Jul 30, 2025 | 82.70 | 82.90 | 81.10 | 81.40 | 79.79 | -0.61% | 354,019 |
| Jul 29, 2025 | 84.40 | 84.50 | 81.90 | 81.90 | 80.28 | -3.08% | 555,252 |
| Jul 28, 2025 | 84.30 | 85.30 | 82.60 | 84.50 | 82.83 | 1.93% | 606,820 |
| Jul 25, 2025 | 83.50 | 84.20 | 81.90 | 82.90 | 81.26 | -1.07% | 932,595 |
| Jul 24, 2025 | 84.50 | 86.30 | 83.80 | 83.80 | 82.14 | -0.83% | 1,708,611 |
| Jul 23, 2025 | 87.60 | 87.90 | 84.40 | 84.50 | 82.83 | -3.98% | 2,601,780 |
| Jul 22, 2025 | 90.50 | 93.40 | 86.50 | 88.00 | 86.26 | 1.15% | 12,171,401 |
| Jul 21, 2025 | 79.10 | 87.00 | 78.70 | 87.00 | 85.28 | 9.99% | 2,309,316 |
| Jul 18, 2025 | 78.90 | 79.50 | 78.50 | 79.10 | 77.54 | 0.38% | 234,563 |
| Jul 17, 2025 | 79.00 | 79.10 | 77.70 | 78.80 | 77.24 | 1.29% | 239,983 |
| Jul 16, 2025 | 78.50 | 79.70 | 77.60 | 77.80 | 76.26 | 0.39% | 317,697 |
| Jul 15, 2025 | 77.10 | 78.60 | 76.60 | 77.50 | 75.97 | 1.31% | 243,142 |
| Jul 14, 2025 | 77.70 | 77.80 | 76.20 | 76.50 | 74.99 | -1.54% | 134,332 |
| Jul 11, 2025 | 77.00 | 78.70 | 77.00 | 77.70 | 76.16 | 1.83% | 252,372 |
| Jul 10, 2025 | 74.60 | 77.90 | 74.60 | 76.30 | 74.79 | 1.87% | 418,952 |
| Jul 9, 2025 | 72.60 | 75.30 | 72.30 | 74.90 | 73.42 | 3.17% | 230,927 |
| Jul 8, 2025 | 73.00 | 73.30 | 71.90 | 72.60 | 71.16 | -1.49% | 191,781 |
| Jul 7, 2025 | 77.40 | 77.40 | 73.50 | 73.70 | 72.24 | -4.29% | 433,845 |
| Jul 4, 2025 | 78.70 | 79.70 | 76.80 | 77.00 | 75.48 | -1.91% | 424,050 |
| Jul 3, 2025 | 77.30 | 79.60 | 77.30 | 78.50 | 76.95 | 3.02% | 473,658 |
| Jul 2, 2025 | 77.30 | 77.30 | 75.90 | 76.20 | 74.69 | -1.04% | 196,488 |
| Jul 1, 2025 | 75.80 | 79.70 | 75.20 | 77.00 | 75.48 | 3.08% | 798,139 |
| Jun 30, 2025 | 76.40 | 76.40 | 74.50 | 74.70 | 73.22 | -2.10% | 199,687 |
| Jun 27, 2025 | 77.60 | 77.70 | 76.00 | 76.30 | 74.79 | -0.91% | 188,431 |
| Jun 26, 2025 | 78.50 | 79.40 | 77.00 | 77.00 | 75.48 | -1.03% | 288,444 |
| Jun 25, 2025 | 78.90 | 79.60 | 77.50 | 77.80 | 76.26 | -0.89% | 295,388 |
| Jun 24, 2025 | 74.50 | 78.50 | 74.50 | 78.50 | 76.95 | 7.24% | 572,103 |
| Jun 23, 2025 | 73.90 | 73.90 | 71.70 | 73.20 | 71.75 | -2.01% | 219,595 |