APAC Opto Electronics Inc. 4908
TPEX · Taiwan · Electronic Technology
TWD 224.50+20.00 (+9.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 224.50 | +9.78% | TWD 210.00 | TWD 224.50 | TWD 210.00 | 2.72M |
| 2026-10-01 | TWD 204.50 | -1.21% | TWD 208.00 | TWD 209.00 | TWD 204.00 | 1.07M |
| 2026-09-30 | TWD 207.00 | +0.73% | TWD 210.50 | TWD 212.00 | TWD 205.50 | 1.26M |
| 2026-09-29 | TWD 205.50 | -2.14% | TWD 208.50 | TWD 212.00 | TWD 205.00 | 1.23M |
| 2026-09-24 | TWD 210.00 | 0.00% | TWD 209.00 | TWD 213.00 | TWD 205.00 | 2.58M |
| 2026-09-23 | TWD 210.00 | -5.62% | TWD 222.50 | TWD 225.00 | TWD 207.50 | 3.84M |
| 2026-09-22 | TWD 222.50 | -4.09% | TWD 233.50 | TWD 234.00 | TWD 222.50 | 3.04M |
| 2026-09-21 | TWD 232.00 | -4.72% | TWD 241.50 | TWD 245.00 | TWD 231.50 | 4.31M |
| 2026-09-18 | TWD 243.50 | +2.31% | TWD 240.00 | TWD 248.50 | TWD 232.50 | 7.68M |
| 2026-09-17 | TWD 238.00 | -1.04% | TWD 245.00 | TWD 262.00 | TWD 232.50 | 10.22M |
| 2026-09-16 | TWD 240.50 | +7.37% | TWD 226.00 | TWD 243.00 | TWD 223.50 | 10.78M |
| 2026-09-15 | TWD 224.00 | -0.67% | TWD 223.00 | TWD 245.00 | TWD 218.00 | 7.67M |
| 2026-09-14 | TWD 225.50 | -5.05% | TWD 227.50 | TWD 235.00 | TWD 220.00 | 4.05M |
| 2026-09-11 | TWD 237.50 | -4.62% | TWD 242.50 | TWD 253.00 | TWD 235.00 | 6.64M |
| 2026-09-10 | TWD 249.00 | +2.89% | TWD 239.00 | TWD 265.00 | TWD 238.00 | 14.27M |
| 2026-09-09 | TWD 242.00 | +6.37% | TWD 238.50 | TWD 243.00 | TWD 229.50 | 2.91M |
| 2026-09-08 | TWD 227.50 | +2.02% | TWD 224.00 | TWD 235.50 | TWD 221.00 | 1.87M |
| 2026-09-07 | TWD 223.00 | -0.67% | TWD 230.50 | TWD 231.50 | TWD 220.50 | 1.35M |
| 2026-09-04 | TWD 224.50 | +9.78% | TWD 214.00 | TWD 224.50 | TWD 199.00 | 1.73M |
| 2026-09-03 | TWD 204.50 | -6.19% | TWD 220.00 | TWD 229.50 | TWD 200.50 | 2.62M |
| 2026-09-02 | TWD 218.00 | -5.01% | TWD 227.00 | TWD 241.50 | TWD 215.50 | 17.34M |
| 2026-09-01 | TWD 229.50 | +9.81% | TWD 229.00 | TWD 229.50 | TWD 225.00 | 1.98M |
| 2026-08-31 | TWD 209.00 | +10.00% | TWD 187.50 | TWD 209.00 | TWD 187.50 | 8.99M |
| 2026-08-28 | TWD 190.00 | -2.81% | TWD 195.00 | TWD 199.00 | TWD 183.00 | 11.11M |
| 2026-08-27 | TWD 195.50 | +9.83% | TWD 184.50 | TWD 195.50 | TWD 175.00 | 11.26M |
| 2026-08-26 | TWD 178.00 | +9.88% | TWD 163.50 | TWD 178.00 | TWD 160.00 | 10.26M |
| 2026-08-25 | TWD 162.00 | +9.83% | TWD 147.00 | TWD 162.00 | TWD 140.00 | 1.66M |
| 2026-08-24 | TWD 147.50 | -3.59% | TWD 154.00 | TWD 156.00 | TWD 147.00 | 827.67K |
| 2026-08-21 | TWD 153.00 | -0.65% | TWD 156.00 | TWD 157.00 | TWD 152.00 | 829.03K |
| 2026-08-20 | TWD 154.00 | +0.98% | TWD 152.50 | TWD 156.50 | TWD 149.00 | 792.22K |
| 2026-08-19 | TWD 152.50 | +1.67% | TWD 143.50 | TWD 155.00 | TWD 143.50 | 897.01K |
| 2026-08-18 | TWD 150.00 | -8.26% | TWD 160.00 | TWD 165.00 | TWD 150.00 | 1.58M |
| 2026-08-17 | TWD 163.50 | +5.48% | TWD 154.50 | TWD 165.00 | TWD 150.00 | 1.38M |
| 2026-08-14 | TWD 155.00 | -3.13% | TWD 158.00 | TWD 158.50 | TWD 153.50 | 1.03M |
| 2026-08-13 | TWD 160.00 | -1.54% | TWD 166.00 | TWD 168.00 | TWD 159.00 | 3.13M |
| 2026-08-12 | TWD 162.50 | +7.62% | TWD 152.50 | TWD 166.00 | TWD 152.50 | 2.93M |
| 2026-08-11 | TWD 151.00 | -2.58% | TWD 152.50 | TWD 157.00 | TWD 148.50 | 1.08M |
| 2026-08-10 | TWD 155.00 | +8.01% | TWD 149.00 | TWD 156.50 | TWD 148.50 | 1.96M |
| 2026-08-07 | TWD 143.50 | -8.60% | TWD 156.50 | TWD 161.50 | TWD 142.00 | 3.30M |
| 2026-08-06 | TWD 157.00 | -5.14% | TWD 169.00 | TWD 173.00 | TWD 157.00 | 5.31M |
| 2026-08-05 | TWD 165.50 | +9.97% | TWD 165.50 | TWD 165.50 | TWD 165.50 | 531.06K |
| 2026-08-04 | TWD 150.50 | +6.74% | TWD 145.00 | TWD 155.00 | TWD 141.00 | 2.77M |
| 2026-08-03 | TWD 141.00 | +6.82% | TWD 135.00 | TWD 143.00 | TWD 135.00 | 1.11M |
| 2026-07-31 | TWD 132.00 | +10.00% | TWD 132.00 | TWD 132.00 | TWD 128.50 | 414.01K |
| 2026-07-30 | TWD 120.00 | -4.38% | TWD 117.00 | TWD 131.00 | TWD 117.00 | 1.86M |
| 2026-07-29 | TWD 125.50 | -5.99% | TWD 134.00 | TWD 135.50 | TWD 120.50 | 1.98M |
| 2026-07-28 | TWD 133.50 | -6.64% | TWD 140.00 | TWD 142.00 | TWD 133.00 | 1.28M |
| 2026-07-27 | TWD 143.00 | +1.78% | TWD 139.50 | TWD 146.50 | TWD 138.50 | 1.38M |
| 2026-07-24 | TWD 140.50 | -2.43% | TWD 142.50 | TWD 154.50 | TWD 140.50 | 2.63M |
| 2026-07-23 | TWD 144.00 | -0.35% | TWD 148.00 | TWD 152.00 | TWD 142.00 | 2.16M |
| 2026-07-22 | TWD 144.50 | +4.71% | TWD 143.00 | TWD 146.00 | TWD 142.00 | 1.15M |
| 2026-07-21 | TWD 138.00 | +2.22% | TWD 139.50 | TWD 140.00 | TWD 135.50 | 763.19K |
| 2026-07-20 | TWD 135.00 | -2.17% | TWD 140.00 | TWD 140.00 | TWD 124.50 | 1.59M |
| 2026-07-17 | TWD 138.00 | -8.91% | TWD 145.00 | TWD 147.00 | TWD 136.50 | 1.61M |
| 2026-07-16 | TWD 151.50 | -2.57% | TWD 152.00 | TWD 154.00 | TWD 148.00 | 750.01K |
| 2026-07-15 | TWD 155.50 | +0.65% | TWD 158.50 | TWD 158.50 | TWD 153.50 | 874.14K |
| 2026-07-14 | TWD 154.50 | -2.83% | TWD 159.00 | TWD 164.00 | TWD 143.50 | 1.69M |
| 2026-07-13 | TWD 159.00 | -3.05% | TWD 169.00 | TWD 169.00 | TWD 155.50 | 1.07M |
| 2026-07-10 | TWD 164.00 | 0.00% | TWD 164.00 | TWD 164.00 | TWD 164.00 | 0 |
| 2026-07-09 | TWD 164.00 | -3.53% | TWD 169.50 | TWD 169.50 | TWD 164.00 | 1.19M |
| 2026-07-08 | TWD 170.00 | +4.94% | TWD 164.50 | TWD 171.50 | TWD 162.50 | 1.67M |
| 2026-07-07 | TWD 162.00 | -7.43% | TWD 178.00 | TWD 183.50 | TWD 160.00 | 2.36M |
| 2026-07-06 | TWD 175.00 | -3.31% | TWD 182.00 | TWD 185.00 | TWD 172.50 | 1.31M |
| 2026-07-03 | TWD 181.00 | +4.93% | TWD 172.50 | TWD 189.50 | TWD 170.00 | 2.63M |
| 2026-07-02 | TWD 172.50 | -0.29% | TWD 163.50 | TWD 176.00 | TWD 163.50 | 1.21M |
| 2026-07-01 | TWD 173.00 | -8.47% | TWD 189.50 | TWD 192.00 | TWD 171.00 | 1.97M |
| 2026-06-30 | TWD 189.00 | +3.28% | TWD 187.00 | TWD 189.50 | TWD 185.00 | 1.09M |
| 2026-06-29 | TWD 183.00 | -1.08% | TWD 186.50 | TWD 192.00 | TWD 180.50 | 1.14M |
| 2026-06-26 | TWD 185.00 | -5.37% | TWD 193.00 | TWD 198.50 | TWD 185.00 | 1.57M |
| 2026-06-25 | TWD 195.50 | -3.69% | TWD 205.50 | TWD 212.00 | TWD 193.00 | 2.13M |
| 2026-06-24 | TWD 203.00 | -4.02% | TWD 205.00 | TWD 212.50 | TWD 197.50 | 2.22M |
| 2026-06-23 | TWD 211.50 | +5.22% | TWD 204.00 | TWD 221.00 | TWD 200.50 | 5.60M |
| 2026-06-22 | TWD 201.00 | -5.19% | TWD 212.50 | TWD 213.50 | TWD 199.00 | 2.97M |
| 2026-06-18 | TWD 212.00 | +9.84% | TWD 196.00 | TWD 212.00 | TWD 192.00 | 1.86M |
| 2026-06-17 | TWD 193.00 | -2.53% | TWD 195.00 | TWD 198.00 | TWD 191.50 | 1.22M |
| 2026-06-16 | TWD 198.00 | +1.02% | TWD 200.50 | TWD 209.50 | TWD 197.50 | 1.87M |
| 2026-06-15 | TWD 196.00 | -1.51% | TWD 205.00 | TWD 208.00 | TWD 194.00 | 1.52M |
| 2026-06-12 | TWD 199.00 | +3.38% | TWD 205.00 | TWD 205.00 | TWD 194.00 | 1.37M |
| 2026-06-11 | TWD 192.50 | -3.75% | TWD 196.00 | TWD 200.00 | TWD 184.50 | 2.85M |
| 2026-06-10 | TWD 200.00 | -9.91% | TWD 212.50 | TWD 222.50 | TWD 200.00 | 2.20M |
| 2026-06-09 | TWD 222.00 | +8.82% | TWD 217.00 | TWD 222.00 | TWD 206.50 | 1.84M |
| 2026-06-08 | TWD 204.00 | -9.93% | TWD 204.00 | TWD 204.00 | TWD 204.00 | 661.45K |
| 2026-06-05 | TWD 226.50 | -3.41% | TWD 231.00 | TWD 234.00 | TWD 216.00 | 1.89M |
| 2026-06-04 | TWD 234.50 | -6.57% | TWD 240.00 | TWD 244.00 | TWD 233.50 | 1.94M |
| 2026-06-03 | TWD 251.00 | +8.19% | TWD 245.00 | TWD 255.00 | TWD 243.00 | 5.02M |
| 2026-06-02 | TWD 232.00 | +1.98% | TWD 239.00 | TWD 249.50 | TWD 230.50 | 3.70M |
| 2026-06-01 | TWD 227.50 | -2.36% | TWD 234.50 | TWD 237.50 | TWD 227.00 | 2.73M |
| 2026-05-29 | TWD 233.00 | -2.51% | TWD 242.50 | TWD 242.50 | TWD 231.50 | 3.07M |
| 2026-05-28 | TWD 239.00 | -7.90% | TWD 260.50 | TWD 260.50 | TWD 234.50 | 4.77M |
| 2026-05-27 | TWD 259.50 | -9.42% | TWD 290.00 | TWD 291.00 | TWD 258.00 | 4.51M |