Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan · Delayed Price · Currency is TWD 109.00
+9.50 (9.55%)
At close: Sep 4, 2026
Morrison Opto Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 9.55% | 109,354 |
| Sep 3, 2026 | 91.50 | 99.50 | 90.50 | 99.50 | 99.50 | 9.94% | 217,199 |
| Sep 2, 2026 | 91.50 | 92.00 | 88.80 | 90.50 | 90.50 | -0.55% | 54,583 |
| Sep 1, 2026 | 88.50 | 93.00 | 88.50 | 91.00 | 91.00 | 2.82% | 69,426 |
| Aug 31, 2026 | 92.00 | 92.40 | 87.70 | 88.50 | 88.50 | -1.67% | 70,796 |
| Aug 28, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 31,357 |
| Aug 27, 2026 | 90.00 | 92.00 | 88.30 | 89.00 | 89.00 | -1.00% | 44,091 |
| Aug 26, 2026 | 85.90 | 91.20 | 85.20 | 89.90 | 89.90 | 5.52% | 65,308 |
| Aug 25, 2026 | 85.70 | 86.70 | 83.90 | 85.20 | 85.20 | -3.07% | 50,500 |
| Aug 24, 2026 | 85.30 | 88.40 | 84.70 | 87.90 | 87.90 | 0.92% | 71,289 |
| Aug 21, 2026 | 86.80 | 87.90 | 86.00 | 87.10 | 87.10 | -0.23% | 37,040 |
| Aug 20, 2026 | 88.00 | 88.60 | 86.90 | 87.30 | 87.30 | -1.91% | 36,224 |
| Aug 19, 2026 | 88.00 | 92.00 | 88.00 | 89.00 | 89.00 | -0.89% | 49,051 |
| Aug 18, 2026 | 93.50 | 94.20 | 89.60 | 89.80 | 89.80 | -3.96% | 49,221 |
| Aug 17, 2026 | 90.60 | 93.50 | 89.80 | 93.50 | 93.50 | 3.77% | 39,458 |
| Aug 14, 2026 | 95.80 | 98.90 | 90.10 | 90.10 | 90.10 | -3.74% | 95,016 |
| Aug 13, 2026 | 91.10 | 95.10 | 91.10 | 93.60 | 93.60 | 1.41% | 40,635 |
| Aug 12, 2026 | 88.60 | 94.00 | 88.60 | 92.30 | 92.30 | 0.76% | 45,755 |
| Aug 11, 2026 | 91.70 | 91.70 | 88.50 | 91.60 | 91.60 | -2.03% | 47,002 |
| Aug 10, 2026 | 93.40 | 93.80 | 91.60 | 93.50 | 93.50 | 2.75% | 51,054 |
| Aug 7, 2026 | 94.50 | 94.50 | 90.60 | 91.00 | 91.00 | -3.60% | 45,514 |
| Aug 6, 2026 | 90.50 | 97.00 | 90.10 | 94.40 | 94.40 | 1.94% | 40,777 |
| Aug 5, 2026 | 95.40 | 96.60 | 91.50 | 92.60 | 92.60 | 3.23% | 147,801 |
| Aug 4, 2026 | 87.70 | 91.10 | 87.70 | 89.70 | 89.70 | 3.58% | 45,251 |
| Aug 3, 2026 | 85.40 | 88.60 | 85.00 | 86.60 | 86.60 | 2.97% | 68,569 |
| Jul 31, 2026 | 86.70 | 88.00 | 84.10 | 84.10 | 84.10 | 2.19% | 71,487 |
| Jul 30, 2026 | 85.00 | 85.20 | 80.50 | 82.30 | 82.30 | -3.40% | 142,473 |
| Jul 29, 2026 | 89.20 | 94.90 | 84.00 | 85.20 | 85.20 | -4.48% | 116,525 |
| Jul 28, 2026 | 95.90 | 95.90 | 88.10 | 89.20 | 89.20 | -4.39% | 59,976 |
| Jul 27, 2026 | 91.00 | 93.30 | 88.80 | 93.30 | 93.30 | -0.21% | 74,444 |
| Jul 24, 2026 | 96.50 | 96.50 | 93.30 | 93.50 | 93.50 | -5.75% | 54,663 |
| Jul 23, 2026 | 99.00 | 99.20 | 96.50 | 99.20 | 99.20 | 0.20% | 33,330 |
| Jul 22, 2026 | 99.50 | 100.50 | 95.40 | 99.00 | 99.00 | 3.13% | 78,409 |
| Jul 21, 2026 | 100.50 | 100.50 | 95.00 | 96.00 | 96.00 | -2.04% | 63,099 |
| Jul 20, 2026 | 99.50 | 99.80 | 89.90 | 98.00 | 98.00 | -1.61% | 120,461 |
| Jul 17, 2026 | 102.00 | 107.00 | 98.10 | 99.60 | 99.60 | -4.23% | 284,534 |
| Jul 16, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | -0.48% | 86,962 |
| Jul 15, 2026 | 108.00 | 108.00 | 104.50 | 104.50 | 104.50 | -0.48% | 71,507 |
| Jul 14, 2026 | 110.00 | 110.00 | 101.00 | 105.00 | 105.00 | -4.55% | 211,805 |
| Jul 13, 2026 | 122.00 | 122.00 | 109.50 | 110.00 | 110.00 | -8.33% | 217,420 |
| Jul 9, 2026 | 126.00 | 126.00 | 121.50 | 121.50 | 120.00 | -2.80% | 55,008 |
| Jul 8, 2026 | 125.00 | 130.00 | 124.50 | 125.00 | 123.46 | 0.40% | 75,594 |
| Jul 7, 2026 | 135.50 | 135.50 | 124.00 | 124.50 | 122.96 | -9.12% | 147,750 |
| Jul 6, 2026 | 142.00 | 144.50 | 137.00 | 137.00 | 135.31 | 4.18% | 231,615 |
| Jul 3, 2026 | 123.50 | 133.00 | 123.00 | 131.50 | 129.88 | 4.37% | 98,127 |
| Jul 2, 2026 | 125.00 | 130.00 | 125.00 | 126.00 | 124.44 | -0.79% | 73,179 |
| Jul 1, 2026 | 134.50 | 134.50 | 127.00 | 127.00 | 125.43 | -2.31% | 83,804 |
| Jun 30, 2026 | 128.00 | 130.00 | 127.50 | 130.00 | 128.40 | 1.56% | 55,402 |
| Jun 29, 2026 | 132.00 | 132.00 | 126.50 | 128.00 | 126.42 | -2.29% | 97,999 |
| Jun 26, 2026 | 139.50 | 139.50 | 128.00 | 131.00 | 129.38 | -6.09% | 124,229 |