Ability Opto-Electronics Technology Co., Ltd. 3362
TPEX · Taiwan · Electronic Technology
TWD 175.50+4.50 (+2.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 175.50 | +2.63% | TWD 172.00 | TWD 178.50 | TWD 172.00 | 1.96M |
| 2026-09-30 | TWD 171.00 | 0.00% | TWD 173.00 | TWD 173.50 | TWD 171.00 | 636.21K |
| 2026-09-29 | TWD 171.00 | -1.16% | TWD 171.50 | TWD 173.00 | TWD 170.00 | 733.09K |
| 2026-09-24 | TWD 173.00 | +1.76% | TWD 170.50 | TWD 175.50 | TWD 168.50 | 982.36K |
| 2026-09-23 | TWD 170.00 | -1.45% | TWD 172.50 | TWD 174.50 | TWD 170.00 | 838.36K |
| 2026-09-22 | TWD 172.50 | -1.15% | TWD 177.50 | TWD 179.00 | TWD 171.00 | 1.36M |
| 2026-09-21 | TWD 174.50 | -2.24% | TWD 179.00 | TWD 180.50 | TWD 174.50 | 1.09M |
| 2026-09-18 | TWD 178.50 | +2.00% | TWD 177.00 | TWD 181.50 | TWD 176.50 | 2.67M |
| 2026-09-17 | TWD 175.00 | -1.13% | TWD 177.50 | TWD 182.00 | TWD 174.00 | 2.90M |
| 2026-09-16 | TWD 177.00 | +5.36% | TWD 167.50 | TWD 178.50 | TWD 167.50 | 5.73M |
| 2026-09-15 | TWD 168.00 | -0.30% | TWD 170.00 | TWD 176.00 | TWD 166.50 | 3.50M |
| 2026-09-14 | TWD 168.50 | -6.13% | TWD 174.50 | TWD 180.00 | TWD 162.00 | 5.22M |
| 2026-09-11 | TWD 179.50 | -1.64% | TWD 178.00 | TWD 194.00 | TWD 174.00 | 8.61M |
| 2026-09-10 | TWD 182.50 | -3.69% | TWD 185.00 | TWD 187.00 | TWD 182.00 | 2.79M |
| 2026-09-09 | TWD 189.50 | +1.07% | TWD 192.00 | TWD 196.50 | TWD 187.50 | 5.41M |
| 2026-09-08 | TWD 187.50 | -1.32% | TWD 191.50 | TWD 192.50 | TWD 182.50 | 4.66M |
| 2026-09-07 | TWD 190.00 | -9.52% | TWD 199.50 | TWD 205.00 | TWD 189.00 | 8.88M |
| 2026-09-04 | TWD 210.00 | +6.06% | TWD 202.50 | TWD 210.00 | TWD 196.00 | 1.40M |
| 2026-09-03 | TWD 198.00 | -5.71% | TWD 212.50 | TWD 213.00 | TWD 198.00 | 1.20M |
| 2026-09-02 | TWD 210.00 | +5.00% | TWD 202.50 | TWD 213.00 | TWD 201.00 | 2.31M |
| 2026-09-01 | TWD 200.00 | -0.99% | TWD 202.50 | TWD 206.50 | TWD 200.00 | 932.22K |
| 2026-08-31 | TWD 202.00 | +1.25% | TWD 197.50 | TWD 204.50 | TWD 194.50 | 1.82M |
| 2026-08-28 | TWD 199.50 | -2.44% | TWD 207.00 | TWD 207.00 | TWD 196.50 | 1.72M |
| 2026-08-27 | TWD 204.50 | +1.24% | TWD 202.00 | TWD 205.00 | TWD 197.00 | 2.52M |
| 2026-08-26 | TWD 202.00 | +3.59% | TWD 192.00 | TWD 214.50 | TWD 192.00 | 31.03M |
| 2026-08-25 | TWD 195.00 | +3.45% | TWD 187.00 | TWD 198.00 | TWD 181.50 | 8.64M |
| 2026-08-24 | TWD 188.50 | -3.08% | TWD 190.00 | TWD 202.50 | TWD 188.00 | 12.30M |
| 2026-08-21 | TWD 194.50 | +4.57% | TWD 186.00 | TWD 200.00 | TWD 180.00 | 9.11M |
| 2026-08-20 | TWD 186.00 | +2.48% | TWD 183.50 | TWD 194.50 | TWD 182.50 | 12.30M |
| 2026-08-19 | TWD 181.50 | +3.71% | TWD 171.00 | TWD 184.50 | TWD 171.00 | 3.97M |
| 2026-08-18 | TWD 175.00 | -1.96% | TWD 180.50 | TWD 185.50 | TWD 175.00 | 4.66M |
| 2026-08-17 | TWD 178.50 | +3.78% | TWD 173.00 | TWD 186.00 | TWD 171.00 | 7.51M |
| 2026-08-14 | TWD 172.00 | -4.97% | TWD 185.50 | TWD 191.50 | TWD 170.50 | 5.69M |
| 2026-08-13 | TWD 181.00 | +1.12% | TWD 181.00 | TWD 181.50 | TWD 177.50 | 1.44M |
| 2026-08-12 | TWD 179.00 | +2.58% | TWD 174.50 | TWD 179.50 | TWD 172.00 | 961.71K |
| 2026-08-11 | TWD 174.50 | -1.97% | TWD 178.50 | TWD 178.50 | TWD 171.00 | 645.16K |
| 2026-08-10 | TWD 178.00 | +2.59% | TWD 176.00 | TWD 180.00 | TWD 175.00 | 670.56K |
| 2026-08-07 | TWD 173.50 | -1.42% | TWD 180.00 | TWD 181.00 | TWD 173.00 | 1.06M |
| 2026-08-06 | TWD 176.00 | +0.86% | TWD 173.00 | TWD 180.00 | TWD 171.50 | 797.06K |
| 2026-08-05 | TWD 174.50 | -2.79% | TWD 183.00 | TWD 183.00 | TWD 172.50 | 2.31M |
| 2026-08-04 | TWD 179.50 | -0.28% | TWD 176.00 | TWD 196.50 | TWD 174.00 | 19.32M |
| 2026-08-03 | TWD 180.00 | +4.65% | TWD 172.00 | TWD 187.00 | TWD 166.50 | 16.19M |
| 2026-07-31 | TWD 172.00 | +9.90% | TWD 168.00 | TWD 172.00 | TWD 164.50 | 9.50M |
| 2026-07-30 | TWD 156.50 | -9.80% | TWD 173.50 | TWD 182.00 | TWD 156.50 | 24.65M |
| 2026-07-29 | TWD 173.50 | +9.81% | TWD 159.50 | TWD 173.50 | TWD 158.00 | 22.99M |
| 2026-07-28 | TWD 158.00 | -4.53% | TWD 160.00 | TWD 171.00 | TWD 157.00 | 24.71M |
| 2026-07-27 | TWD 165.50 | +9.97% | TWD 153.00 | TWD 165.50 | TWD 153.00 | 6.89M |
| 2026-07-24 | TWD 150.50 | -7.67% | TWD 159.00 | TWD 159.50 | TWD 150.50 | 1.43M |
| 2026-07-23 | TWD 163.00 | +4.15% | TWD 158.50 | TWD 165.50 | TWD 158.00 | 3.17M |
| 2026-07-22 | TWD 156.50 | +3.30% | TWD 156.00 | TWD 160.50 | TWD 152.50 | 1.67M |
| 2026-07-21 | TWD 151.50 | +2.02% | TWD 149.50 | TWD 154.00 | TWD 146.00 | 1.77M |
| 2026-07-20 | TWD 148.50 | -4.81% | TWD 156.00 | TWD 156.50 | TWD 144.50 | 2.49M |
| 2026-07-17 | TWD 156.00 | -7.96% | TWD 161.00 | TWD 165.00 | TWD 155.00 | 3.17M |
| 2026-07-16 | TWD 169.50 | -0.88% | TWD 168.00 | TWD 181.00 | TWD 164.00 | 4.98M |
| 2026-07-15 | TWD 171.00 | -0.58% | TWD 176.00 | TWD 177.50 | TWD 169.00 | 2.38M |
| 2026-07-14 | TWD 172.00 | -8.75% | TWD 187.50 | TWD 189.50 | TWD 170.00 | 6.38M |
| 2026-07-13 | TWD 188.50 | +4.72% | TWD 187.50 | TWD 198.00 | TWD 185.00 | 12.04M |
| 2026-07-10 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 180.00 | TWD 180.00 | 0 |
| 2026-07-09 | TWD 180.00 | +7.14% | TWD 169.50 | TWD 184.50 | TWD 166.50 | 6.56M |
| 2026-07-08 | TWD 168.00 | +4.02% | TWD 162.50 | TWD 168.00 | TWD 158.00 | 2.35M |
| 2026-07-07 | TWD 161.50 | -4.72% | TWD 170.50 | TWD 171.00 | TWD 160.00 | 2.85M |
| 2026-07-06 | TWD 169.50 | -9.36% | TWD 186.50 | TWD 191.00 | TWD 168.50 | 4.92M |
| 2026-07-03 | TWD 187.00 | -0.27% | TWD 185.50 | TWD 193.00 | TWD 185.50 | 2.29M |
| 2026-07-02 | TWD 187.50 | -0.53% | TWD 185.00 | TWD 191.00 | TWD 183.50 | 2.14M |
| 2026-07-01 | TWD 188.50 | -0.26% | TWD 193.00 | TWD 197.50 | TWD 184.00 | 4.64M |
| 2026-06-30 | TWD 189.00 | +3.56% | TWD 182.50 | TWD 189.00 | TWD 177.50 | 5.22M |
| 2026-06-29 | TWD 182.50 | -3.95% | TWD 187.00 | TWD 191.50 | TWD 179.00 | 4.30M |
| 2026-06-26 | TWD 190.00 | -9.95% | TWD 206.50 | TWD 209.50 | TWD 190.00 | 8.78M |
| 2026-06-25 | TWD 211.00 | +9.90% | TWD 196.00 | TWD 211.00 | TWD 190.00 | 14.77M |
| 2026-06-24 | TWD 192.00 | +3.23% | TWD 182.00 | TWD 197.50 | TWD 182.00 | 5.39M |
| 2026-06-23 | TWD 186.00 | -9.27% | TWD 206.50 | TWD 206.50 | TWD 184.50 | 6.80M |
| 2026-06-22 | TWD 205.00 | -2.84% | TWD 211.00 | TWD 211.00 | TWD 201.50 | 6.66M |
| 2026-06-18 | TWD 211.00 | +1.69% | TWD 206.00 | TWD 218.00 | TWD 203.50 | 14.06M |
| 2026-06-17 | TWD 207.50 | +6.96% | TWD 197.00 | TWD 213.00 | TWD 196.00 | 22.04M |
| 2026-06-16 | TWD 194.00 | +9.92% | TWD 184.50 | TWD 194.00 | TWD 178.00 | 14.37M |
| 2026-06-15 | TWD 176.50 | +9.97% | TWD 161.50 | TWD 176.50 | TWD 161.50 | 6.85M |
| 2026-06-12 | TWD 160.50 | -2.13% | TWD 168.50 | TWD 175.50 | TWD 160.00 | 11.84M |
| 2026-06-11 | TWD 164.00 | -4.09% | TWD 166.00 | TWD 172.00 | TWD 160.00 | 15.75M |
| 2026-06-10 | TWD 171.00 | +9.97% | TWD 168.00 | TWD 171.00 | TWD 160.00 | 9.92M |
| 2026-06-09 | TWD 155.50 | +9.89% | TWD 143.00 | TWD 155.50 | TWD 142.50 | 2.54M |
| 2026-06-08 | TWD 141.50 | -4.39% | TWD 133.50 | TWD 145.00 | TWD 133.50 | 4.36M |
| 2026-06-05 | TWD 148.00 | +2.78% | TWD 152.00 | TWD 157.50 | TWD 145.50 | 16.17M |
| 2026-06-04 | TWD 144.00 | +9.92% | TWD 144.00 | TWD 144.00 | TWD 143.50 | 1.82M |
| 2026-06-03 | TWD 131.00 | +9.62% | TWD 118.50 | TWD 131.00 | TWD 118.50 | 3.49M |
| 2026-06-02 | TWD 119.50 | -1.24% | TWD 127.00 | TWD 127.50 | TWD 117.50 | 2.65M |
| 2026-06-01 | TWD 121.00 | +10.00% | TWD 113.00 | TWD 121.00 | TWD 112.50 | 3.27M |
| 2026-05-29 | TWD 110.00 | -0.45% | TWD 113.00 | TWD 113.00 | TWD 110.00 | 620.40K |
| 2026-05-28 | TWD 110.50 | -1.78% | TWD 112.50 | TWD 115.00 | TWD 109.50 | 902.26K |
| 2026-05-27 | TWD 112.50 | -2.17% | TWD 116.00 | TWD 117.50 | TWD 111.50 | 1.26M |
| 2026-05-26 | TWD 115.00 | -1.71% | TWD 117.00 | TWD 117.50 | TWD 115.00 | 893.92K |