APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 81.40
-1.30 (-1.57%)
Dec 5, 2025, 1:30 PM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 80.00 | 80.00 | 79.20 | 79.30 | 79.30 | -1.12% | 233,527 |
| Oct 16, 2025 | 79.60 | 81.20 | 79.60 | 80.20 | 80.20 | 1.26% | 287,454 |
| Oct 15, 2025 | 79.70 | 80.10 | 79.00 | 79.20 | 79.20 | -0.38% | 366,425 |
| Oct 14, 2025 | 83.20 | 83.50 | 79.30 | 79.50 | 79.50 | -3.28% | 519,480 |
| Oct 13, 2025 | 80.10 | 82.60 | 80.10 | 82.20 | 82.20 | -3.86% | 453,473 |
| Oct 9, 2025 | 87.50 | 87.90 | 85.50 | 85.50 | 85.50 | -1.61% | 450,003 |
| 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 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 |