Taiwan Optical Platform Co Ltd 6464
TWSE · Taiwan · Consumer Services
TWD 76.30-0.70 (-0.91%)
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 76.30 | -0.91% | TWD 75.30 | TWD 76.40 | TWD 75.30 | 45.00K |
| 2026-10-01 | TWD 77.00 | +0.26% | TWD 76.80 | TWD 77.00 | TWD 76.80 | 10.00K |
| 2026-09-30 | TWD 76.80 | +1.32% | TWD 76.30 | TWD 77.10 | TWD 76.30 | 17.10K |
| 2026-09-29 | TWD 75.80 | -1.56% | TWD 76.50 | TWD 76.50 | TWD 75.80 | 19.17K |
| 2026-09-24 | TWD 77.00 | 0.00% | TWD 77.00 | TWD 77.00 | TWD 77.00 | 1.00K |
| 2026-09-23 | TWD 77.00 | -1.16% | TWD 77.00 | TWD 77.00 | TWD 77.00 | 2.30K |
| 2026-09-22 | TWD 77.90 | +0.39% | TWD 77.60 | TWD 78.00 | TWD 76.40 | 14.00K |
| 2026-09-21 | TWD 77.60 | -0.51% | TWD 77.90 | TWD 77.90 | TWD 77.60 | 6.00K |
| 2026-09-18 | TWD 78.00 | +0.26% | TWD 77.70 | TWD 78.00 | TWD 77.70 | 21.25K |
| 2026-09-17 | TWD 77.80 | +0.65% | TWD 77.30 | TWD 77.90 | TWD 77.30 | 18.10K |
| 2026-09-16 | TWD 77.30 | -0.90% | TWD 77.00 | TWD 77.90 | TWD 77.00 | 4.00K |
| 2026-09-15 | TWD 78.00 | +2.77% | TWD 75.90 | TWD 78.00 | TWD 75.80 | 23.10K |
| 2026-09-14 | TWD 75.90 | -0.78% | TWD 76.10 | TWD 76.20 | TWD 75.60 | 7.08K |
| 2026-09-11 | TWD 76.50 | -1.54% | TWD 76.60 | TWD 77.30 | TWD 76.50 | 12.68K |
| 2026-09-10 | TWD 77.70 | 0.00% | TWD 76.60 | TWD 77.70 | TWD 76.60 | 4.40K |
| 2026-09-09 | TWD 77.70 | -0.38% | TWD 77.80 | TWD 77.90 | TWD 77.60 | 16.00K |
| 2026-09-08 | TWD 78.00 | 0.00% | TWD 77.00 | TWD 78.00 | TWD 77.00 | 5.00K |
| 2026-09-07 | TWD 78.00 | +0.52% | TWD 78.40 | TWD 78.40 | TWD 77.00 | 20.10K |
| 2026-09-04 | TWD 77.60 | +1.04% | TWD 77.80 | TWD 78.80 | TWD 77.50 | 37.00K |
| 2026-09-03 | TWD 76.80 | 0.00% | TWD 76.80 | TWD 76.80 | TWD 76.80 | 1.00K |
| 2026-09-02 | TWD 76.80 | -0.65% | TWD 76.40 | TWD 76.80 | TWD 76.40 | 4.00K |
| 2026-09-01 | TWD 77.30 | -0.26% | TWD 77.00 | TWD 78.00 | TWD 77.00 | 11.00K |
| 2026-08-31 | TWD 77.50 | +0.13% | TWD 77.50 | TWD 77.70 | TWD 77.00 | 20.19K |
| 2026-08-28 | TWD 77.40 | -0.64% | TWD 77.60 | TWD 77.60 | TWD 77.40 | 4.02K |
| 2026-08-27 | TWD 77.90 | -1.27% | TWD 79.10 | TWD 79.10 | TWD 77.90 | 24.53K |
| 2026-08-26 | TWD 78.90 | +0.25% | TWD 78.90 | TWD 79.00 | TWD 78.50 | 41.00K |
| 2026-08-25 | TWD 78.70 | -0.38% | TWD 78.90 | TWD 79.10 | TWD 78.70 | 54.00K |
| 2026-08-24 | TWD 79.00 | 0.00% | TWD 78.90 | TWD 79.10 | TWD 78.30 | 59.55K |
| 2026-08-21 | TWD 79.00 | 0.00% | TWD 78.30 | TWD 79.00 | TWD 78.00 | 65.04K |
| 2026-08-20 | TWD 79.00 | 0.00% | TWD 77.70 | TWD 79.00 | TWD 77.70 | 64.00K |
| 2026-08-19 | TWD 79.00 | 0.00% | TWD 78.00 | TWD 79.00 | TWD 77.00 | 45.10K |
| 2026-08-18 | TWD 79.00 | +1.28% | TWD 76.90 | TWD 79.00 | TWD 76.80 | 32.60K |
| 2026-08-17 | TWD 78.00 | -1.27% | TWD 78.00 | TWD 79.00 | TWD 78.00 | 30.00K |
| 2026-08-14 | TWD 79.00 | +2.73% | TWD 78.40 | TWD 79.00 | TWD 76.40 | 27.62K |
| 2026-08-13 | TWD 76.90 | +0.92% | TWD 76.70 | TWD 77.60 | TWD 76.70 | 12.00K |
| 2026-08-12 | TWD 76.20 | 0.00% | TWD 76.50 | TWD 77.10 | TWD 76.20 | 13.12K |
| 2026-08-11 | TWD 76.20 | -1.17% | TWD 77.00 | TWD 77.00 | TWD 76.20 | 13.00K |
| 2026-08-10 | TWD 77.10 | -1.15% | TWD 78.00 | TWD 78.00 | TWD 76.80 | 8.00K |
| 2026-08-07 | TWD 78.00 | +0.91% | TWD 77.00 | TWD 78.40 | TWD 76.60 | 32.00K |
| 2026-08-06 | TWD 77.30 | -1.40% | TWD 77.60 | TWD 78.30 | TWD 77.30 | 31.00K |
| 2026-08-05 | TWD 78.40 | -0.63% | TWD 78.40 | TWD 79.10 | TWD 78.40 | 11.93K |
| 2026-08-04 | TWD 78.90 | -0.25% | TWD 76.30 | TWD 79.00 | TWD 76.00 | 49.00K |
| 2026-08-03 | TWD 79.10 | -0.50% | TWD 78.70 | TWD 79.10 | TWD 78.10 | 23.10K |
| 2026-07-31 | TWD 79.50 | +1.40% | TWD 79.00 | TWD 79.50 | TWD 78.70 | 16.00K |
| 2026-07-30 | TWD 78.40 | -1.38% | TWD 79.60 | TWD 79.60 | TWD 78.40 | 17.02K |
| 2026-07-29 | TWD 79.50 | +0.25% | TWD 79.20 | TWD 79.50 | TWD 79.00 | 58.20K |
| 2026-07-28 | TWD 79.30 | -0.38% | TWD 79.30 | TWD 79.30 | TWD 78.30 | 17.00K |
| 2026-07-27 | TWD 79.60 | +0.38% | TWD 79.70 | TWD 79.70 | TWD 78.90 | 16.00K |
| 2026-07-24 | TWD 79.30 | -0.13% | TWD 77.70 | TWD 79.40 | TWD 77.70 | 25.04K |
| 2026-07-23 | TWD 79.40 | +0.13% | TWD 78.40 | TWD 79.40 | TWD 78.40 | 21.00K |
| 2026-07-22 | TWD 79.30 | +0.13% | TWD 79.70 | TWD 79.70 | TWD 79.00 | 51.00K |
| 2026-07-21 | TWD 79.20 | +0.25% | TWD 78.70 | TWD 79.20 | TWD 78.40 | 30.00K |
| 2026-07-20 | TWD 79.00 | +2.46% | TWD 80.60 | TWD 80.60 | TWD 78.20 | 101.24K |
| 2026-07-17 | TWD 77.10 | +2.28% | TWD 74.60 | TWD 78.00 | TWD 74.60 | 129.02K |
| 2026-07-16 | TWD 75.38 | -0.38% | TWD 76.63 | TWD 76.63 | TWD 74.81 | 58.27K |
| 2026-07-15 | TWD 75.67 | +0.90% | TWD 75.00 | TWD 76.54 | TWD 75.00 | 471.12K |
| 2026-07-14 | TWD 75.00 | 0.00% | TWD 74.90 | TWD 75.00 | TWD 74.81 | 209.04K |
| 2026-07-13 | TWD 75.00 | +0.52% | TWD 74.90 | TWD 75.00 | TWD 74.62 | 172.64K |
| 2026-07-10 | TWD 74.62 | 0.00% | TWD 74.62 | TWD 74.62 | TWD 74.62 | 0 |
| 2026-07-09 | TWD 74.62 | -0.51% | TWD 75.00 | TWD 75.00 | TWD 74.52 | 176.81K |
| 2026-07-08 | TWD 75.00 | 0.00% | TWD 74.81 | TWD 75.38 | TWD 74.71 | 111.80K |
| 2026-07-07 | TWD 75.00 | +0.65% | TWD 74.42 | TWD 75.00 | TWD 74.42 | 133.12K |
| 2026-07-06 | TWD 74.52 | +1.04% | TWD 74.04 | TWD 75.00 | TWD 74.04 | 94.74K |
| 2026-07-03 | TWD 73.75 | -0.90% | TWD 73.08 | TWD 74.23 | TWD 73.08 | 12.49K |
| 2026-07-02 | TWD 74.42 | +0.26% | TWD 74.62 | TWD 74.81 | TWD 73.75 | 15.70K |
| 2026-07-01 | TWD 74.23 | -1.03% | TWD 75.00 | TWD 75.00 | TWD 74.23 | 28.23K |
| 2026-06-30 | TWD 75.00 | 0.00% | TWD 74.52 | TWD 75.00 | TWD 74.52 | 18.82K |
| 2026-06-29 | TWD 75.00 | +0.26% | TWD 75.00 | TWD 75.00 | TWD 74.62 | 42.74K |
| 2026-06-26 | TWD 74.81 | +0.52% | TWD 73.75 | TWD 75.00 | TWD 73.75 | 58.34K |
| 2026-06-25 | TWD 74.42 | -0.39% | TWD 74.52 | TWD 74.52 | TWD 74.42 | 21.84K |
| 2026-06-24 | TWD 74.71 | -0.38% | TWD 74.71 | TWD 74.71 | TWD 74.71 | 1.04K |
| 2026-06-23 | TWD 75.00 | 0.00% | TWD 74.81 | TWD 75.00 | TWD 74.42 | 26.00K |
| 2026-06-22 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 74.52 | 15.82K |
| 2026-06-18 | TWD 75.00 | 0.00% | TWD 74.71 | TWD 75.00 | TWD 74.52 | 9.36K |
| 2026-06-17 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 74.33 | 17.68K |
| 2026-06-16 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 74.62 | 26.00K |
| 2026-06-15 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 74.62 | 164.44K |
| 2026-06-12 | TWD 75.00 | 0.00% | TWD 74.90 | TWD 75.10 | TWD 74.62 | 81.17K |
| 2026-06-11 | TWD 75.00 | 0.00% | TWD 74.81 | TWD 75.00 | TWD 74.62 | 18.75K |
| 2026-06-10 | TWD 75.00 | 0.00% | TWD 74.33 | TWD 75.00 | TWD 74.04 | 34.56K |
| 2026-06-09 | TWD 75.00 | -0.13% | TWD 74.23 | TWD 75.00 | TWD 74.23 | 36.40K |
| 2026-06-08 | TWD 75.10 | +0.13% | TWD 72.88 | TWD 75.38 | TWD 72.88 | 74.88K |
| 2026-06-05 | TWD 75.00 | 0.00% | TWD 75.67 | TWD 75.96 | TWD 75.00 | 24.12K |
| 2026-06-04 | TWD 75.00 | -0.13% | TWD 75.00 | TWD 75.00 | TWD 74.71 | 19.76K |
| 2026-06-03 | TWD 75.10 | +0.13% | TWD 74.90 | TWD 76.92 | TWD 74.90 | 73.87K |
| 2026-06-02 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 74.90 | 5.20K |
| 2026-06-01 | TWD 75.00 | 0.00% | TWD 74.42 | TWD 75.19 | TWD 74.42 | 40.82K |
| 2026-05-29 | TWD 75.00 | 0.00% | TWD 74.90 | TWD 75.19 | TWD 74.90 | 184.12K |
| 2026-05-28 | TWD 75.00 | +0.52% | TWD 75.00 | TWD 75.00 | TWD 74.42 | 64.48K |
| 2026-05-27 | TWD 74.62 | -0.51% | TWD 74.62 | TWD 75.29 | TWD 74.62 | 19.93K |