APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 149.00
-1.00 (-0.67%)
Aug 19, 2026, 9:09 AM CST
APAC Opto Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 160.00 | 163.00 | 150.50 | 150.50 | - | -7.95% | 47,000 |
| Aug 17, 2026 | 154.50 | 165.00 | 150.00 | 163.50 | 163.50 | 5.48% | 1,402,044 |
| Aug 14, 2026 | 158.00 | 158.50 | 153.50 | 155.00 | 155.00 | -3.13% | 1,057,774 |
| Aug 13, 2026 | 166.00 | 168.00 | 159.00 | 160.00 | 160.00 | -1.54% | 3,178,717 |
| Aug 12, 2026 | 152.50 | 166.00 | 152.50 | 162.50 | 162.50 | 7.62% | 2,968,632 |
| Aug 11, 2026 | 152.50 | 157.00 | 148.50 | 151.00 | 151.00 | -2.58% | 1,094,160 |
| Aug 10, 2026 | 149.00 | 156.50 | 148.50 | 155.00 | 155.00 | 8.01% | 1,982,247 |
| Aug 7, 2026 | 156.50 | 161.50 | 142.00 | 143.50 | 143.50 | -8.60% | 3,330,510 |
| Aug 6, 2026 | 169.00 | 173.00 | 157.00 | 157.00 | 157.00 | -5.14% | 5,421,990 |
| Aug 5, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 9.97% | 547,448 |
| Aug 4, 2026 | 145.00 | 155.00 | 141.00 | 150.50 | 150.50 | 6.74% | 2,801,978 |
| Aug 3, 2026 | 135.00 | 143.00 | 135.00 | 141.00 | 141.00 | 6.82% | 1,130,118 |
| Jul 31, 2026 | 132.00 | 132.00 | 128.50 | 132.00 | 132.00 | 10.00% | 423,235 |
| Jul 30, 2026 | 117.00 | 131.00 | 117.00 | 120.00 | 120.00 | -4.38% | 1,875,925 |
| Jul 29, 2026 | 134.00 | 135.50 | 120.50 | 125.50 | 125.50 | -5.99% | 2,005,381 |
| Jul 28, 2026 | 140.00 | 142.00 | 133.00 | 133.50 | 133.50 | -6.64% | 1,286,361 |
| Jul 27, 2026 | 139.50 | 146.50 | 138.50 | 143.00 | 143.00 | 1.78% | 1,393,199 |
| Jul 24, 2026 | 142.50 | 154.50 | 140.50 | 140.50 | 140.50 | -2.43% | 2,650,657 |
| Jul 23, 2026 | 148.00 | 152.00 | 142.00 | 144.00 | 144.00 | -0.35% | 2,176,878 |
| Jul 22, 2026 | 143.00 | 146.00 | 142.00 | 144.50 | 144.50 | 4.71% | 1,157,967 |
| Jul 21, 2026 | 139.50 | 140.00 | 135.50 | 138.00 | 138.00 | 2.22% | 775,985 |
| Jul 20, 2026 | 140.00 | 140.00 | 124.50 | 135.00 | 135.00 | -2.17% | 1,613,410 |
| Jul 17, 2026 | 145.00 | 147.00 | 136.50 | 138.00 | 138.00 | -8.91% | 1,635,234 |
| Jul 16, 2026 | 152.00 | 154.00 | 148.00 | 151.50 | 151.50 | -2.57% | 764,516 |
| Jul 15, 2026 | 158.50 | 158.50 | 153.50 | 155.50 | 155.50 | 0.65% | 885,008 |
| Jul 14, 2026 | 159.00 | 164.00 | 143.50 | 154.50 | 154.50 | -2.83% | 1,723,487 |
| Jul 13, 2026 | 169.00 | 169.00 | 155.50 | 159.00 | 159.00 | -3.05% | 1,083,500 |
| Jul 9, 2026 | 169.50 | 169.50 | 164.00 | 164.00 | 164.00 | -3.53% | 1,203,613 |
| Jul 8, 2026 | 164.50 | 171.50 | 162.50 | 170.00 | 170.00 | 4.94% | 1,690,319 |
| Jul 7, 2026 | 178.00 | 183.50 | 160.00 | 162.00 | 162.00 | -7.43% | 2,392,190 |
| Jul 6, 2026 | 182.00 | 185.00 | 172.50 | 175.00 | 175.00 | -3.31% | 1,341,269 |
| Jul 3, 2026 | 172.50 | 189.50 | 170.00 | 181.00 | 181.00 | 4.93% | 2,662,460 |
| Jul 2, 2026 | 163.50 | 176.00 | 163.50 | 172.50 | 172.50 | -0.29% | 1,228,628 |
| Jul 1, 2026 | 189.50 | 192.00 | 171.00 | 173.00 | 173.00 | -8.47% | 2,025,996 |
| Jun 30, 2026 | 187.00 | 189.50 | 185.00 | 189.00 | 189.00 | 3.28% | 1,104,941 |
| Jun 29, 2026 | 186.50 | 192.00 | 180.50 | 183.00 | 183.00 | -1.08% | 1,163,983 |
| Jun 26, 2026 | 193.00 | 198.50 | 185.00 | 185.00 | 185.00 | -5.37% | 1,609,159 |
| Jun 25, 2026 | 205.50 | 212.00 | 193.00 | 195.50 | 195.50 | -3.69% | 2,181,132 |
| Jun 24, 2026 | 205.00 | 212.50 | 197.50 | 203.00 | 203.00 | -4.02% | 2,260,322 |
| Jun 23, 2026 | 204.00 | 221.00 | 200.50 | 211.50 | 211.50 | 5.22% | 5,680,185 |
| Jun 22, 2026 | 212.50 | 213.50 | 199.00 | 201.00 | 201.00 | -5.19% | 3,055,053 |
| Jun 18, 2026 | 196.00 | 212.00 | 192.00 | 212.00 | 212.00 | 9.84% | 1,908,377 |
| Jun 17, 2026 | 195.00 | 198.00 | 191.50 | 193.00 | 193.00 | -2.53% | 1,258,858 |
| Jun 16, 2026 | 200.50 | 209.50 | 197.50 | 198.00 | 198.00 | 1.02% | 1,907,078 |
| Jun 15, 2026 | 205.00 | 208.00 | 194.00 | 196.00 | 196.00 | -1.51% | 1,569,921 |
| Jun 12, 2026 | 205.00 | 205.00 | 194.00 | 199.00 | 199.00 | 3.38% | 1,397,044 |
| Jun 11, 2026 | 196.00 | 200.00 | 184.50 | 192.50 | 192.50 | -3.75% | 2,901,340 |
| Jun 10, 2026 | 212.50 | 222.50 | 200.00 | 200.00 | 200.00 | -9.91% | 2,112,100 |
| Jun 9, 2026 | 217.00 | 222.00 | 206.50 | 222.00 | 222.00 | 8.82% | 1,874,184 |
| Jun 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.93% | 710,299 |