Advertisement
Ability Opto-Electronics Technology Co.,Ltd. (3362.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 203.00 | 207.00 | 201.50 | 203.00 | 203.00 | 454,000 |
| Nov 14, 2024 | 208.50 | 210.00 | 201.00 | 203.00 | 203.00 | 809,000 |
| Nov 13, 2024 | 209.50 | 213.50 | 207.50 | 208.00 | 208.00 | 640,000 |
| Nov 12, 2024 | 213.00 | 213.00 | 206.50 | 207.50 | 207.50 | 659,000 |
| Nov 11, 2024 | 211.50 | 213.50 | 205.00 | 213.00 | 213.00 | 1,003,000 |
| Nov 08, 2024 | 227.00 | 227.00 | 207.00 | 208.00 | 208.00 | 4,185,000 |
| Nov 07, 2024 | 228.50 | 230.50 | 226.00 | 226.00 | 226.00 | 431,000 |
| Nov 06, 2024 | 230.00 | 232.00 | 226.50 | 226.50 | 226.50 | 419,000 |
| Nov 05, 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | 297,000 |
| Nov 04, 2024 | 225.50 | 229.00 | 223.00 | 228.50 | 228.50 | 741,000 |
| Nov 01, 2024 | 219.00 | 225.50 | 217.50 | 225.50 | 225.50 | 582,000 |
| Oct 31, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| Oct 30, 2024 | 227.50 | 231.50 | 216.00 | 222.50 | 222.50 | 1,282,000 |
| Oct 29, 2024 | 229.00 | 230.50 | 227.00 | 227.50 | 227.50 | 713,000 |
| Oct 28, 2024 | 238.00 | 238.00 | 230.50 | 230.50 | 230.50 | 1,194,000 |
| Oct 25, 2024 | 244.00 | 247.50 | 238.50 | 238.50 | 238.50 | 958,000 |
| Oct 24, 2024 | 246.50 | 247.00 | 240.00 | 241.00 | 241.00 | 1,228,000 |
| Oct 23, 2024 | 248.00 | 253.00 | 244.50 | 245.00 | 245.00 | 2,408,000 |
| Oct 22, 2024 | 240.50 | 252.00 | 237.00 | 246.50 | 246.50 | 3,882,000 |
| Oct 21, 2024 | 233.00 | 239.00 | 232.50 | 238.50 | 238.50 | 754,000 |
| Oct 18, 2024 | 239.00 | 239.00 | 231.50 | 232.50 | 232.50 | 1,084,000 |
| Oct 17, 2024 | 236.00 | 238.50 | 234.00 | 238.00 | 238.00 | 655,000 |
| Oct 16, 2024 | 232.50 | 243.00 | 232.50 | 234.00 | 234.00 | 1,708,000 |
| Oct 15, 2024 | 242.00 | 242.00 | 233.00 | 233.50 | 233.50 | 938,000 |
| Oct 14, 2024 | 238.00 | 239.00 | 235.00 | 239.00 | 239.00 | 710,000 |
| Oct 11, 2024 | 237.50 | 237.50 | 232.00 | 235.50 | 235.50 | 805,000 |
| Oct 09, 2024 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 1,274,000 |
| Oct 08, 2024 | 233.50 | 234.50 | 231.00 | 231.50 | 231.50 | 579,000 |
| Oct 07, 2024 | 229.00 | 243.00 | 229.00 | 235.00 | 235.00 | 1,587,000 |
| Oct 04, 2024 | 228.50 | 230.00 | 225.50 | 226.00 | 226.00 | 779,000 |
| Oct 01, 2024 | 230.00 | 235.00 | 229.50 | 229.50 | 229.50 | 585,000 |
| Sep 30, 2024 | 230.50 | 235.50 | 228.50 | 231.00 | 231.00 | 846,000 |
| Sep 27, 2024 | 240.00 | 242.50 | 234.00 | 234.00 | 234.00 | 1,082,000 |
| Sep 26, 2024 | 240.50 | 243.00 | 238.50 | 239.00 | 239.00 | 903,000 |
| Sep 25, 2024 | 239.50 | 243.50 | 239.50 | 240.00 | 240.00 | 1,068,000 |
| Sep 24, 2024 | 239.50 | 243.00 | 236.00 | 236.00 | 236.00 | 1,670,000 |
| Sep 23, 2024 | 238.50 | 243.00 | 236.00 | 238.50 | 238.50 | 1,609,000 |
| Sep 20, 2024 | 243.50 | 247.00 | 237.50 | 237.50 | 237.50 | 3,771,000 |
| Sep 19, 2024 | 233.00 | 243.00 | 231.00 | 240.00 | 240.00 | 1,662,000 |
| Sep 18, 2024 | 233.50 | 236.50 | 230.00 | 232.00 | 232.00 | 1,380,000 |
| Sep 16, 2024 | 243.00 | 243.00 | 230.50 | 235.00 | 235.00 | 2,443,000 |
| Sep 13, 2024 | 238.50 | 245.00 | 237.50 | 240.50 | 240.50 | 2,107,000 |
| Sep 12, 2024 | 231.00 | 239.50 | 228.50 | 238.00 | 238.00 | 2,329,000 |
| Sep 11, 2024 | 232.00 | 235.50 | 226.00 | 226.00 | 226.00 | 2,214,000 |
| Sep 10, 2024 | 251.00 | 255.00 | 225.00 | 230.00 | 230.00 | 5,978,000 |
| Sep 09, 2024 | 247.00 | 256.00 | 244.00 | 248.50 | 248.50 | 2,962,000 |
| Sep 06, 2024 | 265.00 | 266.00 | 251.00 | 251.00 | 251.00 | 3,195,000 |
| Sep 05, 2024 | 272.00 | 274.50 | 260.00 | 264.00 | 264.00 | 3,508,000 |
| Sep 04, 2024 | 263.00 | 277.00 | 257.50 | 265.50 | 265.50 | 3,918,000 |
| Sep 03, 2024 | 287.00 | 292.00 | 279.00 | 279.00 | 279.00 | 3,497,000 |
| Sep 02, 2024 | 297.00 | 299.50 | 285.00 | 285.00 | 285.00 | 6,122,000 |
| Aug 30, 2024 | 284.00 | 296.50 | 281.00 | 291.00 | 291.00 | 13,585,000 |
| Aug 29, 2024 | 250.50 | 273.00 | 247.00 | 273.00 | 273.00 | 6,958,000 |
| Aug 28, 2024 | 247.00 | 252.50 | 245.50 | 248.50 | 248.50 | 2,084,000 |
| Aug 27, 2024 | 237.00 | 248.50 | 236.00 | 245.00 | 245.00 | 2,577,000 |
| Aug 26, 2024 | 238.00 | 241.00 | 231.50 | 238.00 | 238.00 | 1,636,000 |
| Aug 23, 2024 | 228.00 | 230.50 | 214.50 | 229.50 | 229.50 | 1,252,000 |
| Aug 22, 2024 | 232.00 | 232.00 | 227.50 | 229.50 | 229.50 | 457,000 |
| Aug 21, 2024 | 234.00 | 237.00 | 229.50 | 229.50 | 229.50 | 750,000 |
| Aug 20, 2024 | 237.00 | 239.50 | 234.00 | 234.00 | 234.00 | 1,026,000 |
| Aug 19, 2024 | 232.00 | 237.00 | 228.50 | 235.00 | 235.00 | 1,278,000 |
| Aug 16, 2024 | 228.50 | 231.50 | 226.00 | 231.00 | 231.00 | 947,000 |
| Aug 15, 2024 | 227.00 | 230.50 | 224.50 | 224.50 | 224.50 | 884,000 |
| Aug 14, 2024 | 232.00 | 233.00 | 225.00 | 227.50 | 227.50 | 1,704,000 |
| Aug 13, 2024 | 226.50 | 228.50 | 221.50 | 226.00 | 226.00 | 1,923,000 |
| Aug 12, 2024 | 220.50 | 224.00 | 217.50 | 221.50 | 221.50 | 1,581,000 |
| Aug 09, 2024 | 210.00 | 217.50 | 209.00 | 212.00 | 212.00 | 1,648,000 |
| Aug 08, 2024 | 204.00 | 208.50 | 199.00 | 204.50 | 204.50 | 1,487,000 |
| Aug 07, 2024 | 197.50 | 213.50 | 194.00 | 208.50 | 208.50 | 2,119,000 |
| Aug 06, 2024 | 205.50 | 208.00 | 185.00 | 196.50 | 196.50 | 4,351,000 |
| Aug 05, 2024 | 205.50 | 212.00 | 205.50 | 205.50 | 205.50 | 1,447,000 |
| Aug 02, 2024 | 232.50 | 235.50 | 228.00 | 228.00 | 228.00 | 1,303,000 |
| Aug 01, 2024 | 243.50 | 244.00 | 237.00 | 238.50 | 238.50 | 918,000 |
| Jul 31, 2024 | 236.50 | 244.00 | 232.50 | 236.50 | 236.50 | 1,050,000 |
| Jul 30, 2024 | 237.00 | 239.50 | 229.00 | 237.50 | 237.50 | 1,795,000 |
| Jul 29, 2024 | 257.00 | 257.00 | 237.50 | 237.50 | 237.50 | 2,028,000 |
| Jul 26, 2024 | 251.50 | 258.50 | 247.00 | 250.50 | 250.50 | 1,350,000 |
| Jul 23, 2024 | 265.00 | 271.50 | 258.00 | 258.50 | 258.50 | 2,484,000 |
| Jul 22, 2024 | 252.50 | 264.00 | 252.50 | 262.00 | 262.00 | 2,710,000 |
| Jul 19, 2024 | 261.50 | 264.00 | 250.00 | 254.00 | 254.00 | 2,230,000 |
| Jul 18, 2024 | 268.00 | 270.00 | 260.50 | 261.00 | 261.00 | 1,933,000 |
| Jul 17, 2024 | 278.00 | 278.00 | 273.00 | 273.00 | 273.00 | 1,156,000 |
| Jul 16, 2024 | 280.00 | 288.00 | 274.00 | 274.00 | 274.00 | 3,376,000 |
| Jul 15, 2024 | 276.50 | 293.00 | 276.00 | 278.50 | 278.50 | 6,043,000 |
| Jul 12, 2024 | 268.00 | 279.50 | 267.50 | 273.00 | 273.00 | 2,026,000 |
| Jul 11, 2024 | 277.00 | 278.00 | 271.50 | 271.50 | 271.50 | 1,381,000 |
| Jul 10, 2024 | 268.00 | 276.50 | 267.00 | 275.00 | 275.00 | 1,848,000 |
| Jul 09, 2024 | 282.00 | 285.00 | 268.00 | 272.50 | 272.50 | 3,614,000 |
| Jul 08, 2024 | 276.00 | 285.00 | 272.00 | 282.00 | 282.00 | 5,356,000 |
| Jul 05, 2024 | 265.00 | 277.50 | 264.00 | 273.00 | 273.00 | 3,858,000 |
| Jul 04, 2024 | 269.00 | 276.50 | 261.50 | 262.50 | 262.50 | 2,789,000 |
| Jul 03, 2024 | 275.50 | 278.50 | 265.50 | 267.00 | 267.00 | 3,594,000 |
| Jul 02, 2024 | 264.00 | 270.00 | 261.00 | 268.50 | 268.50 | 2,156,000 |
| Jul 01, 2024 | 268.00 | 276.00 | 262.00 | 264.00 | 264.00 | 5,386,000 |
| Jun 28, 2024 | 249.00 | 267.50 | 249.00 | 264.00 | 264.00 | 6,832,000 |
| Jun 27, 2024 | 248.00 | 248.50 | 244.00 | 244.00 | 244.00 | 1,016,000 |
| Jun 26, 2024 | 249.50 | 253.50 | 247.00 | 247.00 | 247.00 | 1,623,000 |
| Jun 25, 2024 | 246.50 | 249.00 | 238.50 | 249.00 | 249.00 | 1,916,000 |
| Jun 24, 2024 | 255.00 | 259.50 | 247.00 | 248.00 | 248.00 | 2,566,000 |
| Jun 21, 2024 | 250.50 | 254.50 | 249.00 | 254.00 | 254.00 | 2,291,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.