APAC Opto Electronics Inc. (TPEX:4908)
Taiwan · Delayed Price · Currency is TWD 213.50
-3.50 (-1.61%)
Oct 16, 2026, 1:30 PM CST
APAC Opto Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 215.50 | 220.50 | 210.00 | 213.50 | 213.50 | -1.61% | 2,189,202 |
| Oct 15, 2026 | 215.00 | 226.00 | 210.50 | 217.00 | 217.00 | -2.69% | 3,204,024 |
| Oct 14, 2026 | 215.00 | 228.00 | 214.00 | 223.00 | 223.00 | 1.83% | 3,079,095 |
| Oct 13, 2026 | 231.50 | 234.50 | 219.00 | 219.00 | 219.00 | -9.88% | 3,934,591 |
| Oct 12, 2026 | 240.00 | 247.50 | 234.50 | 243.00 | 243.00 | -0.21% | 3,397,409 |
| Oct 8, 2026 | 251.00 | 256.00 | 242.00 | 243.50 | 243.50 | -4.13% | 7,040,475 |
| Oct 7, 2026 | 239.00 | 254.00 | 238.00 | 254.00 | 254.00 | 9.96% | 14,098,008 |
| Oct 6, 2026 | 236.50 | 237.00 | 225.00 | 231.00 | 231.00 | -1.49% | 2,651,570 |
| Oct 5, 2026 | 234.00 | 242.00 | 228.00 | 234.50 | 234.50 | 4.45% | 9,988,177 |
| Oct 2, 2026 | 210.00 | 224.50 | 210.00 | 224.50 | 224.50 | 9.78% | 2,755,649 |
| Oct 1, 2026 | 208.00 | 209.00 | 204.00 | 204.50 | 204.50 | -1.21% | 1,104,000 |
| Sep 30, 2026 | 210.50 | 212.00 | 205.50 | 207.00 | 207.00 | 0.73% | 1,300,665 |
| Sep 29, 2026 | 208.50 | 212.00 | 205.00 | 205.50 | 205.50 | -2.14% | 1,258,359 |
| Sep 24, 2026 | 209.00 | 213.00 | 205.00 | 210.00 | 210.00 | - | 2,648,495 |
| Sep 23, 2026 | 222.50 | 225.00 | 207.50 | 210.00 | 210.00 | -5.62% | 3,953,399 |
| Sep 22, 2026 | 233.50 | 234.00 | 222.50 | 222.50 | 222.50 | -4.09% | 3,130,215 |
| Sep 21, 2026 | 241.50 | 245.00 | 231.50 | 232.00 | 232.00 | -4.72% | 4,396,317 |
| Sep 18, 2026 | 240.00 | 248.50 | 232.50 | 243.50 | 243.50 | 2.31% | 7,760,473 |
| Sep 17, 2026 | 245.00 | 262.00 | 232.50 | 238.00 | 238.00 | -1.04% | 10,331,810 |
| Sep 16, 2026 | 226.00 | 243.00 | 223.50 | 240.50 | 240.50 | 7.37% | 10,848,010 |
| Sep 15, 2026 | 223.00 | 245.00 | 218.00 | 224.00 | 224.00 | -0.67% | 7,738,240 |
| Sep 14, 2026 | 227.50 | 235.00 | 220.00 | 225.50 | 225.50 | -5.05% | 4,101,250 |
| Sep 11, 2026 | 242.50 | 253.00 | 235.00 | 237.50 | 237.50 | -4.62% | 6,738,847 |
| Sep 10, 2026 | 239.00 | 265.00 | 238.00 | 249.00 | 249.00 | 2.89% | 14,485,373 |
| Sep 9, 2026 | 238.50 | 243.00 | 229.50 | 242.00 | 242.00 | 6.37% | 3,010,148 |
| Sep 8, 2026 | 224.00 | 235.50 | 221.00 | 227.50 | 227.50 | 2.02% | 1,919,372 |
| Sep 7, 2026 | 230.50 | 231.50 | 220.50 | 223.00 | 223.00 | -0.67% | 1,431,425 |
| Sep 4, 2026 | 214.00 | 224.50 | 199.00 | 224.50 | 224.50 | 9.78% | 1,795,882 |
| Sep 3, 2026 | 220.00 | 229.50 | 200.50 | 204.50 | 204.50 | -6.19% | 2,698,705 |
| Sep 2, 2026 | 227.00 | 241.50 | 215.50 | 218.00 | 218.00 | -5.01% | 17,559,055 |
| Sep 1, 2026 | 229.00 | 229.50 | 225.00 | 229.50 | 229.50 | 9.81% | 2,057,908 |
| Aug 31, 2026 | 187.50 | 209.00 | 187.50 | 209.00 | 209.00 | 10.00% | 9,149,573 |
| Aug 28, 2026 | 195.00 | 199.00 | 183.00 | 190.00 | 190.00 | -2.81% | 11,244,708 |
| Aug 27, 2026 | 184.50 | 195.50 | 175.00 | 195.50 | 195.50 | 9.83% | 11,394,008 |
| Aug 26, 2026 | 163.50 | 178.00 | 160.00 | 178.00 | 178.00 | 9.88% | 10,358,762 |
| Aug 25, 2026 | 147.00 | 162.00 | 140.00 | 162.00 | 162.00 | 9.83% | 1,689,243 |
| Aug 24, 2026 | 154.00 | 156.00 | 147.00 | 147.50 | 147.50 | -3.59% | 848,173 |
| Aug 21, 2026 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | -0.65% | 841,051 |
| Aug 20, 2026 | 152.50 | 156.50 | 149.00 | 154.00 | 154.00 | 1.65% | 804,869 |
| Aug 19, 2026 | 143.50 | 155.00 | 143.50 | 152.50 | 151.50 | 1.67% | 908,943 |
| Aug 18, 2026 | 160.00 | 165.00 | 150.00 | 150.00 | 149.02 | -8.26% | 1,613,102 |
| Aug 17, 2026 | 154.50 | 165.00 | 150.00 | 163.50 | 162.43 | 5.48% | 1,402,044 |
| Aug 14, 2026 | 158.00 | 158.50 | 153.50 | 155.00 | 153.98 | -3.12% | 1,057,774 |
| Aug 13, 2026 | 166.00 | 168.00 | 159.00 | 160.00 | 158.95 | -1.54% | 3,178,717 |
| Aug 12, 2026 | 152.50 | 166.00 | 152.50 | 162.50 | 161.43 | 7.62% | 2,968,632 |
| Aug 11, 2026 | 152.50 | 157.00 | 148.50 | 151.00 | 150.01 | -2.58% | 1,094,160 |
| Aug 10, 2026 | 149.00 | 156.50 | 148.50 | 155.00 | 153.98 | 8.01% | 1,982,247 |
| Aug 7, 2026 | 156.50 | 161.50 | 142.00 | 143.50 | 142.56 | -8.60% | 3,330,510 |
| Aug 6, 2026 | 169.00 | 173.00 | 157.00 | 157.00 | 155.97 | -5.14% | 5,421,990 |
| Aug 5, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 164.41 | 9.97% | 547,448 |