APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 229.50
-9.00 (-3.77%)
May 8, 2026, 1:30 PM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 238.50 | 238.50 | 223.00 | 229.50 | 229.50 | -3.77% | 801,459 |
| May 7, 2026 | 237.50 | 248.50 | 237.50 | 238.50 | 238.50 | -3.25% | 987,434 |
| May 6, 2026 | 267.50 | 274.50 | 230.50 | 246.50 | 246.50 | -1.40% | 9,183,019 |
| May 5, 2026 | 236.50 | 250.00 | 236.50 | 250.00 | 250.00 | 6.38% | 776,294 |
| May 4, 2026 | 223.00 | 235.00 | 223.00 | 235.00 | 235.00 | 9.81% | 629,668 |
| Apr 30, 2026 | 199.00 | 215.00 | 199.00 | 214.00 | 214.00 | 9.46% | 1,248,881 |
| Apr 29, 2026 | 182.00 | 197.50 | 182.00 | 195.50 | 195.50 | 8.61% | 1,015,778 |
| Apr 28, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 9.76% | 881,411 |
| Apr 27, 2026 | 175.00 | 175.00 | 158.00 | 164.00 | 164.00 | -6.55% | 1,724,644 |
| Apr 24, 2026 | 180.00 | 180.50 | 158.50 | 175.50 | 175.50 | -0.28% | 1,337,851 |
| Apr 23, 2026 | 210.00 | 210.00 | 176.00 | 176.00 | 176.00 | -9.97% | 1,803,309 |
| Apr 22, 2026 | 193.00 | 205.50 | 192.50 | 195.50 | 195.50 | -4.63% | 1,017,107 |
| Apr 21, 2026 | 206.00 | 206.00 | 188.50 | 205.00 | 205.00 | 9.33% | 3,282,087 |
| Apr 20, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 9.97% | 635,406 |
| Apr 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 10.00% | 1,054,427 |
| Apr 16, 2026 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 9.93% | 4,116,323 |
| Apr 15, 2026 | 141.00 | 147.00 | 137.00 | 141.00 | 141.00 | -1.05% | 8,267,596 |
| Apr 14, 2026 | 148.00 | 151.00 | 136.50 | 142.50 | 142.50 | 0.71% | 15,527,600 |
| Apr 13, 2026 | 132.00 | 141.50 | 132.00 | 141.50 | 141.50 | 9.69% | 8,290,324 |
| Apr 10, 2026 | 120.00 | 129.00 | 117.00 | 129.00 | 129.00 | 9.79% | 12,469,050 |
| Apr 9, 2026 | 111.50 | 118.50 | 106.50 | 117.50 | 117.50 | 8.80% | 12,396,770 |
| Apr 8, 2026 | 108.00 | 110.00 | 105.50 | 108.00 | 108.00 | 4.35% | 3,478,223 |
| Apr 7, 2026 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 2.48% | 1,892,592 |
| Apr 2, 2026 | 103.50 | 106.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,172,764 |
| Apr 1, 2026 | 105.00 | 107.00 | 101.00 | 101.50 | 101.50 | 1.00% | 2,613,368 |
| Mar 31, 2026 | 102.50 | 106.00 | 99.50 | 100.50 | 100.50 | -4.29% | 3,741,676 |
| Mar 30, 2026 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | -6.67% | 3,732,881 |
| Mar 27, 2026 | 104.00 | 114.50 | 102.50 | 112.50 | 112.50 | 5.63% | 5,420,091 |
| Mar 26, 2026 | 112.00 | 116.00 | 104.00 | 106.50 | 106.50 | -6.58% | 9,151,712 |
| Mar 25, 2026 | 114.50 | 118.50 | 112.00 | 114.00 | 114.00 | 4.59% | 9,792,103 |
| Mar 24, 2026 | 111.00 | 116.00 | 106.50 | 109.00 | 109.00 | 2.35% | 10,874,560 |
| Mar 23, 2026 | 111.00 | 116.50 | 105.00 | 106.50 | 106.50 | -6.99% | 8,356,883 |
| Mar 20, 2026 | 120.00 | 123.00 | 110.50 | 114.50 | 114.50 | 1.33% | 23,830,660 |
| Mar 19, 2026 | 103.50 | 113.00 | 103.00 | 113.00 | 113.00 | 9.71% | 8,873,932 |
| Mar 18, 2026 | 102.00 | 106.00 | 99.50 | 103.00 | 103.00 | 2.49% | 4,578,831 |
| Mar 17, 2026 | 104.00 | 107.50 | 99.90 | 100.50 | 100.50 | -3.83% | 6,199,882 |
| Mar 16, 2026 | 108.00 | 113.50 | 100.00 | 104.50 | 104.50 | -1.42% | 10,223,770 |
| Mar 13, 2026 | 95.20 | 106.00 | 95.20 | 106.00 | 106.00 | 9.50% | 7,905,984 |
| Mar 12, 2026 | 94.60 | 101.50 | 94.00 | 96.80 | 96.80 | 2.43% | 5,240,508 |
| Mar 11, 2026 | 90.00 | 96.40 | 90.00 | 94.50 | 94.50 | 7.14% | 3,607,669 |
| Mar 10, 2026 | 90.00 | 91.30 | 86.50 | 88.20 | 88.20 | 0.46% | 4,435,350 |
| Mar 9, 2026 | 87.80 | 89.00 | 87.80 | 87.80 | 87.80 | -9.95% | 1,649,187 |
| Mar 6, 2026 | 99.90 | 103.50 | 97.40 | 97.50 | 97.50 | -4.41% | 6,947,306 |
| Mar 5, 2026 | 105.50 | 109.00 | 99.30 | 102.00 | 102.00 | 2.62% | 12,505,940 |
| Mar 4, 2026 | 102.50 | 103.50 | 94.50 | 99.40 | 99.40 | -5.33% | 10,247,800 |
| Mar 3, 2026 | 100.50 | 105.00 | 97.70 | 105.00 | 105.00 | 9.60% | 15,811,740 |
| Mar 2, 2026 | 83.00 | 95.80 | 82.20 | 95.80 | 95.80 | 9.99% | 7,917,105 |
| Feb 26, 2026 | 85.70 | 89.70 | 85.60 | 87.10 | 87.10 | 1.63% | 3,806,298 |
| Feb 25, 2026 | 87.30 | 87.60 | 84.60 | 85.70 | 85.70 | -0.58% | 2,385,870 |
| Feb 24, 2026 | 82.80 | 89.50 | 82.50 | 86.20 | 86.20 | 3.23% | 5,145,883 |