APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 78.90
-0.70 (-0.88%)
Dec 30, 2025, 1:30 PM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 78.50 | 79.90 | 78.30 | 78.90 | 78.90 | -0.88% | 199,890 |
| Dec 29, 2025 | 81.20 | 81.30 | 79.50 | 79.60 | 79.60 | -1.97% | 315,084 |
| Dec 26, 2025 | 81.70 | 82.40 | 81.00 | 81.20 | 81.20 | 0.25% | 374,696 |
| Dec 24, 2025 | 81.90 | 83.20 | 80.90 | 81.00 | 81.00 | 0.12% | 706,789 |
| Dec 23, 2025 | 79.60 | 81.20 | 79.60 | 80.90 | 80.90 | 1.89% | 336,716 |
| Dec 22, 2025 | 78.40 | 80.00 | 77.20 | 79.40 | 79.40 | 2.85% | 291,353 |
| Dec 19, 2025 | 77.40 | 78.60 | 75.90 | 77.20 | 77.20 | 1.45% | 265,199 |
| Dec 18, 2025 | 77.60 | 77.60 | 76.00 | 76.10 | 76.10 | -1.93% | 218,875 |
| Dec 17, 2025 | 77.70 | 79.00 | 77.50 | 77.60 | 77.60 | 0.13% | 154,313 |
| Dec 16, 2025 | 80.10 | 80.10 | 76.20 | 77.50 | 77.50 | -2.39% | 321,994 |
| Dec 15, 2025 | 79.40 | 80.20 | 78.50 | 79.40 | 79.40 | -1.12% | 243,510 |
| Dec 12, 2025 | 81.30 | 81.40 | 79.80 | 80.30 | 80.30 | -0.50% | 484,940 |
| Dec 11, 2025 | 84.00 | 84.00 | 80.40 | 80.70 | 80.70 | -6.38% | 1,831,415 |
| Dec 10, 2025 | 82.30 | 87.40 | 81.60 | 86.20 | 86.20 | 4.87% | 2,299,955 |
| Dec 9, 2025 | 80.90 | 83.90 | 80.30 | 82.20 | 82.20 | 0.86% | 589,671 |
| Dec 8, 2025 | 81.60 | 82.30 | 80.30 | 81.50 | 81.50 | 0.12% | 417,509 |
| Dec 5, 2025 | 82.20 | 82.30 | 80.50 | 81.40 | 81.40 | -1.57% | 478,906 |
| Dec 4, 2025 | 82.90 | 84.40 | 82.10 | 82.70 | 82.70 | 1.35% | 1,301,457 |
| Dec 3, 2025 | 80.20 | 84.10 | 80.20 | 81.60 | 81.60 | 3.03% | 1,610,610 |
| Dec 2, 2025 | 81.20 | 81.20 | 79.20 | 79.20 | 79.20 | -2.34% | 601,073 |
| Dec 1, 2025 | 82.00 | 84.50 | 80.60 | 81.10 | 81.10 | 0.50% | 1,874,499 |
| Nov 28, 2025 | 78.50 | 82.20 | 78.10 | 80.70 | 80.70 | 3.86% | 1,859,012 |
| Nov 27, 2025 | 76.20 | 79.80 | 76.00 | 77.70 | 77.70 | 3.60% | 1,305,131 |
| Nov 26, 2025 | 73.70 | 76.90 | 73.70 | 75.00 | 75.00 | 2.74% | 604,544 |
| Nov 25, 2025 | 74.10 | 74.40 | 72.70 | 73.00 | 73.00 | 2.24% | 204,338 |
| Nov 24, 2025 | 70.40 | 71.60 | 70.10 | 71.40 | 71.40 | 3.18% | 236,317 |
| Nov 21, 2025 | 71.40 | 71.40 | 68.70 | 69.20 | 69.20 | -4.81% | 299,479 |
| Nov 20, 2025 | 71.60 | 74.20 | 71.60 | 72.70 | 72.70 | 3.27% | 212,627 |
| Nov 19, 2025 | 71.00 | 71.80 | 70.20 | 70.40 | 70.40 | -0.85% | 257,093 |
| Nov 18, 2025 | 73.80 | 73.90 | 70.80 | 71.00 | 71.00 | -3.53% | 330,210 |
| Nov 17, 2025 | 73.30 | 74.80 | 73.00 | 73.60 | 73.60 | 0.68% | 225,034 |
| Nov 14, 2025 | 76.30 | 76.30 | 73.10 | 73.10 | 73.10 | -4.82% | 446,985 |
| Nov 13, 2025 | 76.20 | 77.00 | 75.50 | 76.80 | 76.80 | 0.79% | 243,970 |
| Nov 12, 2025 | 75.70 | 76.70 | 75.60 | 76.20 | 76.20 | 1.20% | 234,206 |
| Nov 11, 2025 | 76.60 | 77.40 | 75.30 | 75.30 | 75.30 | -0.26% | 356,547 |
| Nov 10, 2025 | 78.10 | 78.10 | 75.20 | 75.50 | 75.50 | -2.45% | 216,251 |
| Nov 7, 2025 | 77.90 | 78.20 | 75.90 | 77.40 | 77.40 | -1.02% | 172,428 |
| Nov 6, 2025 | 78.10 | 78.50 | 77.50 | 78.20 | 78.20 | 1.30% | 249,615 |
| Nov 5, 2025 | 77.60 | 77.60 | 75.00 | 77.20 | 77.20 | -0.64% | 252,760 |
| Nov 4, 2025 | 80.50 | 80.50 | 77.70 | 77.70 | 77.70 | -2.63% | 487,571 |
| Nov 3, 2025 | 80.90 | 81.20 | 79.70 | 79.80 | 79.80 | -1.24% | 456,425 |
| Oct 31, 2025 | 80.60 | 82.00 | 80.60 | 80.80 | 80.80 | 0.25% | 234,561 |
| Oct 30, 2025 | 83.50 | 84.20 | 80.50 | 80.60 | 80.60 | -2.54% | 384,271 |
| Oct 29, 2025 | 83.90 | 84.40 | 82.70 | 82.70 | 82.70 | 0.24% | 358,937 |
| Oct 28, 2025 | 82.40 | 84.00 | 81.50 | 82.50 | 82.50 | 0.98% | 674,008 |
| Oct 27, 2025 | 82.30 | 82.40 | 80.70 | 81.70 | 81.70 | 0.62% | 227,738 |
| Oct 23, 2025 | 81.90 | 81.90 | 80.60 | 81.20 | 81.20 | -0.85% | 161,969 |
| Oct 22, 2025 | 82.30 | 82.90 | 81.60 | 81.90 | 81.90 | -0.36% | 138,849 |
| Oct 21, 2025 | 82.70 | 83.50 | 82.20 | 82.20 | 82.20 | 0.12% | 339,120 |
| Oct 20, 2025 | 80.50 | 83.60 | 80.20 | 82.10 | 82.10 | 3.53% | 749,486 |