Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan · Delayed Price · Currency is TWD 85.20
-4.00 (-4.48%)
At close: Jul 29, 2026
Morrison Opto Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 140.00 | 143.00 | 139.00 | 139.50 | 137.78 | - | 67,434 |
| Jun 24, 2026 | 140.00 | 141.00 | 138.00 | 139.50 | 137.78 | -0.36% | 57,150 |
| Jun 23, 2026 | 151.00 | 151.00 | 139.50 | 140.00 | 138.27 | -4.11% | 138,248 |
| Jun 22, 2026 | 149.00 | 153.00 | 145.00 | 146.00 | 144.20 | 1.39% | 193,715 |
| Jun 18, 2026 | 141.00 | 144.00 | 140.00 | 144.00 | 142.22 | 1.77% | 106,344 |
| Jun 17, 2026 | 140.00 | 142.00 | 139.50 | 141.50 | 139.75 | - | 83,545 |
| Jun 16, 2026 | 148.00 | 149.00 | 141.50 | 141.50 | 139.75 | -4.39% | 130,834 |
| Jun 15, 2026 | 142.00 | 150.00 | 140.50 | 148.00 | 146.17 | 4.96% | 162,967 |
| Jun 12, 2026 | 145.50 | 146.50 | 139.00 | 141.00 | 139.26 | -1.74% | 172,601 |
| Jun 11, 2026 | 142.50 | 143.50 | 134.50 | 143.50 | 141.73 | 0.70% | 196,514 |
| Jun 10, 2026 | 146.00 | 151.00 | 142.50 | 142.50 | 140.74 | -8.65% | 425,992 |
| Jun 9, 2026 | 162.00 | 169.00 | 151.50 | 156.00 | 154.07 | -6.31% | 417,070 |
| Jun 8, 2026 | 166.50 | 168.50 | 166.50 | 166.50 | 164.44 | -9.76% | 404,906 |
| Jun 5, 2026 | 170.00 | 185.00 | 153.00 | 184.50 | 182.22 | 9.50% | 1,167,716 |
| Jun 4, 2026 | 165.00 | 168.50 | 157.50 | 168.50 | 166.42 | 9.77% | 850,847 |
| Jun 3, 2026 | 143.00 | 156.00 | 141.00 | 153.50 | 151.60 | 7.34% | 332,760 |
| Jun 2, 2026 | 150.00 | 152.50 | 142.00 | 143.00 | 141.23 | -2.39% | 166,247 |
| Jun 1, 2026 | 148.00 | 153.00 | 141.00 | 146.50 | 144.69 | -1.01% | 263,561 |
| May 29, 2026 | 150.00 | 152.50 | 148.00 | 148.00 | 146.17 | -2.31% | 262,598 |
| May 28, 2026 | 151.50 | 156.00 | 147.50 | 151.50 | 149.63 | -2.26% | 257,098 |
| May 27, 2026 | 165.00 | 165.00 | 154.00 | 155.00 | 153.09 | -5.49% | 395,191 |
| May 26, 2026 | 170.00 | 171.50 | 160.00 | 164.00 | 161.98 | -3.81% | 384,549 |
| May 25, 2026 | 175.00 | 178.50 | 168.00 | 170.50 | 168.40 | 3.02% | 448,762 |
| May 22, 2026 | 155.00 | 165.50 | 151.50 | 165.50 | 163.46 | 9.97% | 410,222 |
| May 21, 2026 | 151.00 | 156.50 | 150.00 | 150.50 | 148.64 | 0.33% | 220,188 |
| May 20, 2026 | 163.00 | 165.00 | 148.00 | 150.00 | 148.15 | -5.06% | 456,121 |
| May 19, 2026 | 145.50 | 158.00 | 142.00 | 158.00 | 156.05 | 9.72% | 516,764 |