APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 233.00
-6.00 (-2.51%)
May 29, 2026, 1:30 PM CST
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 242.50 | 242.50 | 231.50 | 233.00 | 233.00 | -2.51% | 3,160,359 |
| May 28, 2026 | 260.50 | 260.50 | 234.50 | 239.00 | 239.00 | -7.90% | 4,934,614 |
| May 27, 2026 | 290.00 | 291.00 | 258.00 | 259.50 | 259.50 | -9.42% | 4,663,692 |
| May 26, 2026 | 311.00 | 312.50 | 270.00 | 286.50 | 286.50 | -2.39% | 5,558,791 |
| May 25, 2026 | 293.50 | 293.50 | 285.00 | 293.50 | 293.50 | 9.93% | 1,211,334 |
| May 22, 2026 | 249.50 | 267.00 | 248.00 | 267.00 | 267.00 | 9.88% | 4,243,127 |
| May 21, 2026 | 252.50 | 271.50 | 231.00 | 243.00 | 243.00 | -1.62% | 6,427,182 |
| May 20, 2026 | 235.00 | 248.00 | 235.00 | 247.00 | 247.00 | 6.70% | 748,286 |
| May 19, 2026 | 229.50 | 231.50 | 220.00 | 231.50 | 231.50 | -1.49% | 538,470 |
| May 18, 2026 | 238.00 | 238.00 | 227.50 | 235.00 | 235.00 | -3.09% | 379,076 |
| May 15, 2026 | 245.00 | 249.00 | 236.00 | 242.50 | 242.50 | 1.04% | 686,169 |
| May 14, 2026 | 244.50 | 244.50 | 236.50 | 240.00 | 240.00 | 2.35% | 440,851 |
| May 13, 2026 | 235.50 | 235.50 | 225.00 | 234.50 | 234.50 | -1.05% | 459,826 |
| May 12, 2026 | 233.00 | 243.00 | 233.00 | 237.00 | 237.00 | 4.18% | 558,056 |
| May 11, 2026 | 235.00 | 235.00 | 220.00 | 227.50 | 227.50 | -0.87% | 539,981 |
| 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 |