Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan · Delayed Price · Currency is TWD 128.00
+1.00 (0.79%)
At close: Oct 16, 2026
Morrison Opto Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 136.00 | 136.00 | 127.00 | 128.00 | 128.00 | 0.79% | 74,385 |
| Oct 15, 2026 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | -7.64% | 54,819 |
| Oct 14, 2026 | 128.00 | 137.50 | 127.00 | 137.50 | 137.50 | 10.00% | 98,066 |
| Oct 13, 2026 | 134.00 | 134.50 | 124.50 | 125.00 | 125.00 | -5.30% | 366,248 |
| Oct 12, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -2.22% | 311,750 |
| Oct 8, 2026 | 143.00 | 145.50 | 134.00 | 135.00 | 135.00 | -6.57% | 503,866 |
| Oct 7, 2026 | 147.00 | 152.00 | 143.50 | 144.50 | 144.50 | -4.30% | 602,410 |
| Oct 6, 2026 | 167.50 | 167.50 | 151.00 | 151.00 | 151.00 | -9.85% | 1,250,523 |
| Oct 5, 2026 | 190.00 | 192.50 | 167.50 | 167.50 | 167.50 | -9.95% | 1,664,200 |
| Oct 2, 2026 | 183.00 | 188.50 | 183.00 | 186.00 | 186.00 | 1.09% | 184,192 |
| Oct 1, 2026 | 181.00 | 184.00 | 176.00 | 184.00 | 184.00 | 4.55% | 162,250 |
| Sep 30, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | - | 101,236 |
| Sep 29, 2026 | 176.00 | 179.50 | 172.50 | 176.00 | 176.00 | -2.22% | 134,978 |
| Sep 24, 2026 | 173.00 | 182.00 | 170.50 | 180.00 | 180.00 | 3.75% | 218,953 |
| Sep 23, 2026 | 199.00 | 199.00 | 171.00 | 173.50 | 173.50 | -7.71% | 2,682,639 |
| Sep 22, 2026 | 177.50 | 188.00 | 176.00 | 188.00 | 188.00 | 9.94% | 1,505,386 |
| Sep 21, 2026 | 152.00 | 171.00 | 147.00 | 171.00 | 171.00 | 10.68% | 2,136,410 |
| Sep 20, 2026 | 148.00 | 160.50 | 147.00 | 154.50 | 154.50 | -0.64% | 290,499 |
| Sep 18, 2026 | 148.00 | 160.50 | 147.00 | 155.50 | 155.50 | 6.51% | 1,756,499 |
| Sep 17, 2026 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 9.77% | 471,560 |
| Sep 16, 2026 | 135.00 | 135.00 | 129.50 | 133.00 | 133.00 | 2.31% | 109,535 |
| Sep 15, 2026 | 126.00 | 133.00 | 121.50 | 130.00 | 130.00 | 3.17% | 121,253 |
| Sep 14, 2026 | 125.00 | 131.50 | 123.00 | 126.00 | 126.00 | -4.55% | 137,821 |
| Sep 11, 2026 | 115.00 | 132.00 | 115.00 | 132.00 | 132.00 | 7.32% | 198,822 |
| Sep 10, 2026 | 125.00 | 136.50 | 121.00 | 123.00 | 123.00 | -5.38% | 503,158 |
| Sep 9, 2026 | 144.00 | 144.00 | 122.00 | 130.00 | 130.00 | -0.76% | 1,635,127 |
| Sep 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 9.62% | 149,049 |
| Sep 7, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 9.63% | 86,259 |
| 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% | 228,003 |
| 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% | 66,308 |
| 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 |