Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan · Delayed Price · Currency is TWD 79.50
-1.30 (-1.61%)
At close: Feb 11, 2026
Morrison Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 79.00 | 81.00 | 77.10 | 79.50 | 79.50 | -1.61% | 46,341 |
| Feb 10, 2026 | 86.00 | 87.00 | 77.90 | 80.80 | 80.80 | -5.50% | 83,545 |
| Feb 9, 2026 | 80.50 | 86.20 | 80.50 | 85.50 | 85.50 | 8.09% | 119,649 |
| Feb 6, 2026 | 80.60 | 80.60 | 78.50 | 79.10 | 79.10 | -1.86% | 38,613 |
| Feb 5, 2026 | 81.20 | 83.30 | 79.50 | 80.60 | 80.60 | -3.24% | 55,324 |
| Feb 4, 2026 | 81.50 | 83.50 | 80.00 | 83.30 | 83.30 | 2.84% | 66,985 |
| Feb 3, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 0.25% | 7,910 |
| Feb 2, 2026 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 0.37% | 36,678 |
| Jan 30, 2026 | 84.10 | 86.00 | 79.70 | 80.50 | 80.50 | -3.94% | 152,352 |
| Jan 29, 2026 | 85.30 | 88.80 | 82.90 | 83.80 | 83.80 | -3.23% | 211,916 |
| Jan 28, 2026 | 85.70 | 87.30 | 81.70 | 86.60 | 86.60 | 4.34% | 75,726 |
| Jan 27, 2026 | 86.30 | 89.30 | 81.90 | 83.00 | 83.00 | -3.82% | 232,762 |
| Jan 26, 2026 | 80.50 | 86.30 | 80.50 | 86.30 | 86.30 | 5.50% | 261,509 |
| Jan 23, 2026 | 78.30 | 81.80 | 78.30 | 81.80 | 81.80 | 3.02% | 56,954 |
| Jan 22, 2026 | 78.90 | 79.40 | 77.30 | 79.40 | 79.40 | 1.28% | 21,399 |
| Jan 21, 2026 | 79.00 | 79.00 | 76.80 | 78.40 | 78.40 | -0.51% | 23,273 |
| Jan 20, 2026 | 80.00 | 80.00 | 77.20 | 78.80 | 78.80 | -0.63% | 54,215 |
| Jan 19, 2026 | 81.70 | 81.70 | 78.60 | 79.30 | 79.30 | -2.70% | 82,376 |
| Jan 16, 2026 | 81.00 | 81.70 | 80.00 | 81.50 | 81.50 | 0.62% | 69,807 |
| Jan 15, 2026 | 79.60 | 81.00 | 78.80 | 81.00 | 81.00 | -0.12% | 84,051 |
| Jan 14, 2026 | 78.50 | 81.50 | 78.50 | 81.10 | 81.10 | 2.92% | 69,540 |
| Jan 13, 2026 | 79.50 | 82.00 | 78.80 | 78.80 | 78.80 | -1.50% | 61,183 |
| Jan 12, 2026 | 86.00 | 87.00 | 78.80 | 80.00 | 80.00 | -6.98% | 212,464 |
| Jan 9, 2026 | 87.50 | 87.50 | 83.50 | 86.00 | 86.00 | -1.38% | 95,390 |
| Jan 8, 2026 | 89.30 | 89.30 | 84.50 | 87.20 | 87.20 | -0.11% | 106,787 |
| Jan 7, 2026 | 86.70 | 89.30 | 86.40 | 87.30 | 87.30 | -1.13% | 104,541 |
| Jan 6, 2026 | 97.00 | 97.10 | 85.70 | 88.30 | 88.30 | -9.25% | 320,187 |
| Jan 5, 2026 | 86.00 | 97.60 | 83.90 | 97.30 | 97.30 | 14.47% | 634,690 |
| Jan 2, 2026 | 81.50 | 85.60 | 79.30 | 85.00 | 85.00 | 7.59% | 139,499 |
| Dec 31, 2025 | 81.40 | 81.40 | 78.00 | 79.00 | 79.00 | -1.62% | 91,704 |
| Dec 30, 2025 | 83.70 | 86.00 | 78.60 | 80.30 | 80.30 | -6.52% | 284,418 |
| Dec 29, 2025 | 73.00 | 88.90 | 71.60 | 85.90 | 85.90 | 17.67% | 823,193 |
| Dec 26, 2025 | 70.00 | 73.20 | 69.70 | 73.00 | 73.00 | 2.96% | 150,127 |
| Dec 24, 2025 | 69.50 | 72.10 | 68.60 | 70.90 | 70.90 | 2.60% | 45,000 |
| Dec 23, 2025 | 67.10 | 70.50 | 67.10 | 69.10 | 69.10 | 2.98% | 37,903 |
| Dec 22, 2025 | 69.30 | 69.30 | 67.10 | 67.10 | 67.10 | -1.32% | 2,000 |
| Dec 19, 2025 | 65.50 | 69.00 | 65.50 | 68.00 | 68.00 | 1.49% | 21,507 |
| Dec 18, 2025 | 65.10 | 68.50 | 65.10 | 67.00 | 67.00 | -1.33% | 73,206 |
| Dec 17, 2025 | 65.10 | 68.30 | 65.10 | 67.90 | 67.90 | -0.44% | 16,007 |
| Dec 16, 2025 | 66.10 | 68.20 | 65.00 | 68.20 | 68.20 | -1.16% | 74,553 |
| Dec 15, 2025 | 69.90 | 69.90 | 67.50 | 69.00 | 69.00 | -0.72% | 19,061 |
| Dec 12, 2025 | 69.00 | 70.20 | 65.20 | 69.50 | 69.50 | 0.72% | 77,266 |
| Dec 11, 2025 | 68.90 | 71.50 | 68.20 | 69.00 | 69.00 | 1.47% | 80,400 |
| Dec 10, 2025 | 70.90 | 70.90 | 67.00 | 68.00 | 68.00 | -2.58% | 37,620 |
| Dec 9, 2025 | 69.50 | 70.90 | 68.50 | 69.80 | 69.80 | -2.24% | 26,576 |
| Dec 8, 2025 | 69.60 | 72.00 | 68.50 | 71.40 | 71.40 | 2.59% | 165,617 |
| Dec 5, 2025 | 62.30 | 69.60 | 62.30 | 69.60 | 69.60 | 8.92% | 115,587 |
| Dec 4, 2025 | 64.90 | 64.90 | 62.40 | 63.90 | 63.90 | 1.27% | 30,114 |
| Dec 3, 2025 | 60.40 | 65.60 | 60.40 | 63.10 | 63.10 | 1.94% | 99,033 |
| Dec 2, 2025 | 60.10 | 61.90 | 59.60 | 61.90 | 61.90 | 0.98% | 21,727 |