Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan · Delayed Price · Currency is TWD 196.50
-15.50 (-7.31%)
At close: May 8, 2026
Morrison Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 196.00 | 196.50 | 179.00 | 196.50 | 196.50 | -7.31% | 1,318,174 |
| May 7, 2026 | 209.50 | 216.00 | 204.00 | 212.00 | 212.00 | -0.93% | 424,531 |
| May 6, 2026 | 226.00 | 226.00 | 204.50 | 214.00 | 214.00 | -4.04% | 468,465 |
| May 5, 2026 | 229.00 | 233.00 | 219.00 | 223.00 | 223.00 | -3.46% | 383,058 |
| May 4, 2026 | 249.50 | 252.00 | 228.00 | 231.00 | 231.00 | -7.04% | 749,040 |
| Apr 30, 2026 | 250.00 | 259.50 | 238.00 | 248.50 | 248.50 | -0.20% | 734,241 |
| Apr 29, 2026 | 231.00 | 250.00 | 215.00 | 249.00 | 249.00 | 7.79% | 854,400 |
| Apr 28, 2026 | 201.00 | 231.50 | 187.50 | 231.00 | 231.00 | 14.93% | 700,218 |
| Apr 27, 2026 | 227.00 | 235.00 | 185.50 | 201.00 | 201.00 | -12.04% | 980,177 |
| Apr 24, 2026 | 243.00 | 260.00 | 224.00 | 228.50 | 228.50 | -10.22% | 649,179 |
| Apr 23, 2026 | 275.00 | 285.00 | 203.50 | 254.50 | 254.50 | -7.29% | 1,684,022 |
| Apr 22, 2026 | 310.00 | 326.00 | 261.50 | 274.50 | 274.50 | -13.81% | 1,940,283 |
| Apr 21, 2026 | 305.00 | 340.00 | 275.00 | 318.50 | 318.50 | 6.88% | 2,827,266 |
| Apr 20, 2026 | 163.00 | 307.50 | 160.00 | 298.00 | 298.00 | 84.52% | 2,724,112 |
| Apr 17, 2026 | 142.00 | 161.50 | 140.00 | 161.50 | 161.50 | 11.76% | 1,380,551 |
| Apr 16, 2026 | 155.00 | 161.00 | 138.00 | 144.50 | 144.50 | -3.99% | 1,253,085 |
| Apr 15, 2026 | 161.00 | 168.00 | 149.50 | 150.50 | 150.50 | -5.64% | 1,515,892 |
| Apr 14, 2026 | 146.00 | 165.50 | 134.00 | 159.50 | 159.50 | 9.62% | 2,323,862 |
| Apr 13, 2026 | 131.00 | 145.50 | 114.50 | 145.50 | 145.50 | 13.23% | 2,060,630 |
| Apr 10, 2026 | 101.00 | 140.50 | 100.50 | 128.50 | 128.50 | 26.60% | 2,674,416 |
| Apr 9, 2026 | 89.00 | 102.50 | 87.30 | 101.50 | 101.50 | 14.17% | 521,547 |
| Apr 8, 2026 | 87.50 | 89.00 | 86.20 | 88.90 | 88.90 | 3.37% | 91,192 |
| Apr 7, 2026 | 83.00 | 87.00 | 81.20 | 86.00 | 86.00 | 4.62% | 103,958 |
| Apr 2, 2026 | 87.00 | 87.20 | 80.10 | 82.20 | 82.20 | -4.75% | 135,345 |
| Apr 1, 2026 | 87.50 | 88.00 | 85.50 | 86.30 | 86.30 | 1.17% | 27,404 |
| Mar 31, 2026 | 87.50 | 87.50 | 83.20 | 85.30 | 85.30 | -2.96% | 137,868 |
| Mar 30, 2026 | 87.70 | 89.90 | 86.00 | 87.90 | 87.90 | -2.22% | 99,941 |
| Mar 27, 2026 | 90.80 | 92.70 | 87.70 | 89.90 | 89.90 | -4.77% | 179,683 |
| Mar 26, 2026 | 96.90 | 98.00 | 90.50 | 94.40 | 94.40 | -1.56% | 249,597 |
| Mar 25, 2026 | 96.70 | 99.90 | 92.70 | 95.90 | 95.90 | -0.31% | 180,276 |
| Mar 24, 2026 | 102.00 | 106.00 | 90.90 | 96.20 | 96.20 | -3.80% | 559,357 |
| Mar 23, 2026 | 88.00 | 105.50 | 87.00 | 100.00 | 100.00 | 12.36% | 871,404 |
| Mar 20, 2026 | 89.00 | 89.20 | 87.80 | 89.00 | 89.00 | 0.79% | 39,293 |
| Mar 19, 2026 | 90.00 | 90.00 | 87.20 | 88.30 | 88.30 | - | 41,891 |
| Mar 18, 2026 | 89.90 | 89.90 | 87.00 | 88.30 | 88.30 | 0.34% | 79,156 |
| Mar 17, 2026 | 91.50 | 92.50 | 85.10 | 88.00 | 88.00 | -3.19% | 173,705 |
| Mar 16, 2026 | 84.30 | 90.90 | 84.30 | 90.90 | 90.90 | 7.96% | 242,313 |
| Mar 13, 2026 | 83.00 | 84.20 | 82.00 | 84.20 | 84.20 | 1.45% | 81,222 |
| Mar 12, 2026 | 81.60 | 83.80 | 81.60 | 83.00 | 83.00 | -0.36% | 36,324 |
| Mar 11, 2026 | 84.00 | 84.00 | 81.50 | 83.30 | 83.30 | -0.72% | 53,174 |
| Mar 10, 2026 | 82.00 | 84.00 | 80.70 | 83.90 | 83.90 | 3.20% | 62,802 |
| Mar 9, 2026 | 79.00 | 81.30 | 78.50 | 81.30 | 81.30 | -1.22% | 66,607 |
| Mar 6, 2026 | 81.10 | 83.10 | 79.50 | 82.30 | 82.30 | 0.73% | 109,917 |
| Mar 5, 2026 | 81.90 | 84.50 | 81.00 | 81.70 | 81.70 | 0.37% | 140,504 |
| Mar 4, 2026 | 84.20 | 84.50 | 80.00 | 81.40 | 81.40 | -5.68% | 154,703 |
| Mar 3, 2026 | 92.30 | 93.00 | 84.70 | 86.30 | 86.30 | -6.50% | 257,524 |
| Mar 2, 2026 | 84.20 | 94.40 | 84.20 | 92.30 | 92.30 | 5.73% | 393,170 |
| Feb 26, 2026 | 84.10 | 88.10 | 82.50 | 87.30 | 87.30 | 3.93% | 156,102 |
| Feb 25, 2026 | 79.10 | 84.80 | 79.10 | 84.00 | 84.00 | 3.70% | 151,240 |
| Feb 24, 2026 | 82.50 | 82.50 | 79.10 | 81.00 | 81.00 | -1.82% | 83,846 |