APAC Opto Electronics

4908
🏛️ taiwan →
86.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.00 32.50 31.70 31.90 0.0M
2021-12-29 31.85 32.10 31.60 32.00 0.0M
2021-12-28 31.45 32.25 31.45 31.85 0.0M
2021-12-27 31.00 31.30 30.95 31.30 0.0M
2021-12-24 31.20 31.35 30.90 30.95 0.0M
2021-12-23 31.40 31.80 30.80 30.95 0.0M
2021-12-22 31.75 31.75 31.15 31.15 0.0M
2021-12-21 32.05 32.05 31.40 31.50 0.0M
2021-12-20 32.00 32.20 31.55 31.55 0.0M
2021-12-17 32.40 32.85 31.75 32.00 0.0M
2021-12-16 32.25 32.70 31.95 32.45 0.0M
2021-12-15 31.20 32.30 31.20 31.75 0.0M
2021-12-14 32.25 32.45 31.00 31.20 0.0M
2021-12-13 33.50 33.50 32.15 32.20 0.0M
2021-12-10 32.70 33.50 32.55 33.50 0.0M
2021-12-09 32.90 33.90 32.45 32.55 0.0M
2021-12-08 31.65 33.30 31.65 32.60 0.0M
2021-12-07 33.20 33.20 31.65 31.65 0.0M
2021-12-06 31.50 33.00 31.00 32.40 0.0M
2021-12-03 30.85 31.40 30.85 31.20 0.0M
2021-12-02 31.65 31.65 30.70 30.80 0.0M
2021-12-01 30.35 31.60 30.35 31.30 0.0M
2021-11-30 31.20 31.20 30.75 30.75 0.0M
2021-11-29 30.00 30.80 29.20 30.50 0.0M
2021-11-26 31.85 32.10 30.20 30.55 0.0M
2021-11-25 32.60 32.60 31.70 31.70 0.0M
2021-11-24 32.55 32.60 32.00 32.00 0.0M
2021-11-23 34.15 34.15 32.25 32.35 0.0M
2021-11-22 31.70 34.65 31.70 34.15 0.0M
2021-11-19 32.70 33.25 31.70 31.85 0.0M
2021-11-18 32.75 32.75 32.20 32.40 0.0M
2021-11-17 33.00 33.80 32.55 32.85 0.0M
2021-11-16 31.30 34.25 31.30 33.50 0.0M
2021-11-15 30.60 31.90 30.60 31.30 0.0M
2021-11-12 30.40 30.85 30.15 30.45 0.0M
2021-11-11 30.40 30.70 30.10 30.15 0.0M
2021-11-10 30.05 30.75 29.90 30.30 0.0M
2021-11-09 30.35 30.65 29.90 30.05 0.0M
2021-11-08 31.10 31.20 30.45 30.55 0.0M
2021-11-05 31.45 32.30 31.30 31.50 0.0M
2021-11-04 32.20 32.80 31.20 31.45 0.0M
2021-11-03 30.30 31.65 30.10 31.30 0.0M
2021-11-02 30.80 31.25 30.30 30.30 0.0M
2021-11-01 31.25 31.25 30.60 30.70 0.0M
2021-10-29 30.80 31.25 30.60 30.70 0.0M
2021-10-28 32.30 32.30 30.50 30.60 0.0M
2021-10-27 30.15 31.50 29.95 31.50 0.0M
2021-10-26 31.60 32.40 30.20 30.20 0.0M
2021-10-25 28.20 30.50 28.20 30.50 0.0M
2021-10-22 27.80 28.05 27.75 27.75 0.0M
2021-10-21 27.40 28.20 27.40 27.45 0.0M
2021-10-20 27.40 27.40 27.00 27.35 0.0M
2021-10-19 27.10 27.30 27.10 27.15 0.0M
2021-10-18 27.40 27.40 27.00 27.00 0.0M
2021-10-15 27.00 27.35 27.00 27.15 0.0M
2021-10-14 27.25 27.25 26.80 26.90 0.0M
2021-10-13 27.20 27.20 26.90 26.95 0.0M
2021-10-12 27.40 27.40 26.85 27.05 0.0M
2021-10-08 26.85 27.30 26.55 27.00 0.0M
2021-10-07 26.70 26.70 26.25 26.65 0.0M
2021-10-06 26.40 26.65 26.10 26.15 0.0M
2021-10-05 25.80 26.75 25.50 26.30 0.0M
2021-10-04 27.80 27.80 26.30 26.30 0.0M
2021-10-01 28.00 28.05 27.10 27.20 0.0M
2021-09-30 28.10 28.10 27.70 27.90 0.0M
2021-09-29 28.00 28.15 27.65 27.70 0.0M
2021-09-28 27.90 28.40 27.90 28.25 0.0M
2021-09-27 28.00 28.20 27.75 27.85 0.0M
2021-09-24 27.55 28.00 27.50 27.80 0.0M
2021-09-23 27.50 27.55 27.25 27.50 0.0M
2021-09-22 27.20 27.60 26.95 27.30 0.0M
2021-09-17 27.90 27.90 27.60 27.70 0.0M
2021-09-16 27.90 27.90 27.60 27.60 0.0M
2021-09-15 27.70 27.80 27.60 27.65 0.0M
2021-09-14 28.10 28.10 27.70 27.70 0.0M
2021-09-13 27.60 28.25 27.60 27.65 0.0M
2021-09-10 28.45 28.55 28.20 28.40 0.0M
2021-09-09 28.15 28.45 28.15 28.45 0.0M
2021-09-08 29.00 29.00 28.00 28.05 0.0M
2021-09-07 28.95 28.95 28.30 28.45 0.0M
2021-09-06 29.45 29.55 28.60 28.65 0.0M
2021-09-03 29.60 30.00 29.40 29.60 0.0M
2021-09-02 29.05 30.10 29.00 29.55 0.0M
2021-09-01 28.80 29.40 28.50 29.35 0.0M
2021-08-31 28.50 28.65 28.40 28.65 0.0M
2021-08-30 28.25 28.45 28.25 28.35 0.0M
2021-08-27 28.20 28.45 28.15 28.15 0.0M
2021-08-26 28.30 28.40 27.95 28.00 0.0M
2021-08-25 28.10 28.25 27.85 28.20 0.0M
2021-08-24 28.15 28.40 27.70 28.00 0.0M
2021-08-23 27.55 28.25 27.55 28.25 0.0M
2021-08-20 27.80 27.80 27.00 27.50 0.0M
2021-08-19 27.80 28.15 27.35 27.40 0.0M
2021-08-18 27.30 28.25 26.80 27.90 0.0M
2021-08-17 27.20 27.70 26.75 27.00 0.0M
2021-08-16 27.00 27.35 26.60 27.15 0.0M
2021-08-13 28.15 28.15 27.50 27.55 0.0M
2021-08-12 28.35 28.35 28.00 28.05 0.0M
2021-08-11 29.10 29.10 27.95 28.35 0.0M
2021-08-10 28.45 30.00 28.05 29.45 0.0M
2021-08-09 28.65 28.85 28.45 28.80 0.0M
2021-08-06 29.25 29.55 28.80 28.90 0.0M
2021-08-05 29.40 29.40 29.00 29.25 0.0M
2021-08-04 29.45 29.50 28.80 29.05 0.0M
2021-08-03 28.90 29.35 28.90 29.10 0.0M
2021-08-02 28.60 29.20 28.60 28.90 0.0M
2021-07-30 28.65 29.30 28.50 28.80 0.0M
2021-07-29 29.05 29.45 28.05 28.95 0.0M
2021-07-28 29.65 29.65 27.80 28.95 0.0M
2021-07-27 30.60 30.75 29.70 29.75 0.0M
2021-07-26 30.25 30.75 30.05 30.25 0.0M
2021-07-23 29.50 30.80 29.50 30.10 0.0M
2021-07-22 29.70 30.00 29.30 29.35 0.0M
2021-07-21 29.70 30.15 29.30 29.30 0.0M
2021-07-20 30.05 30.25 29.50 29.60 0.0M
2021-07-19 30.45 30.55 30.10 30.15 0.0M
2021-07-16 30.25 30.80 30.25 30.40 0.0M
2021-07-15 30.25 30.75 30.00 30.25 0.0M
2021-07-14 31.00 31.00 30.00 30.05 0.0M
2021-07-13 34.90 34.90 31.00 31.00 0.0M
2021-07-12 30.10 32.30 29.45 32.00 0.0M
2021-07-09 29.00 29.70 29.00 29.65 0.0M
2021-07-08 29.80 29.85 29.40 29.40 0.0M
2021-07-07 29.70 30.40 29.55 29.65 0.0M
2021-07-06 30.55 30.90 29.60 29.70 0.0M
2021-07-05 29.55 30.45 29.45 30.25 0.0M
2021-07-02 29.35 29.60 29.20 29.40 0.0M
2021-07-01 29.45 29.60 29.20 29.30 0.0M
2021-06-30 29.50 29.50 29.15 29.45 0.0M
2021-06-29 29.30 29.60 29.00 29.15 0.0M
2021-06-28 29.35 29.35 29.15 29.15 0.0M
2021-06-25 29.55 29.90 29.20 29.20 0.0M
2021-06-24 29.20 30.40 29.10 29.30 0.0M
2021-06-23 28.80 29.15 28.50 29.00 0.0M
2021-06-22 29.00 29.00 28.65 28.65 0.0M
2021-06-21 29.50 29.60 28.50 28.65 0.0M
2021-06-18 29.50 29.55 29.15 29.45 0.0M
2021-06-17 28.70 29.50 28.50 29.40 0.0M
2021-06-16 28.35 29.40 28.30 28.70 0.0M
2021-06-15 28.70 28.90 27.70 28.30 0.0M
2021-06-11 29.20 29.45 28.60 28.65 0.0M
2021-06-10 29.20 31.75 28.95 29.15 0.0M
2021-06-09 29.90 30.00 29.00 29.00 0.0M
2021-06-08 28.65 30.10 28.55 29.70 0.0M
2021-06-07 29.15 29.15 28.10 28.55 0.0M
2021-06-04 29.80 29.80 29.00 29.10 0.0M
2021-06-03 28.75 30.15 28.75 29.80 0.0M
2021-06-02 29.60 29.60 28.45 28.65 0.0M
2021-06-01 28.90 29.75 28.60 29.45 0.0M
2021-05-31 28.80 29.20 28.65 28.75 0.0M
2021-05-28 28.55 28.70 28.10 28.50 0.0M
2021-05-27 28.15 28.60 27.90 28.00 0.0M
2021-05-26 28.25 28.60 27.65 28.00 0.0M
2021-05-25 28.50 28.75 27.80 28.20 0.0M
2021-05-24 29.40 29.40 28.10 28.20 0.0M
2021-05-21 27.35 29.60 27.15 29.50 0.0M
2021-05-20 28.15 29.10 26.90 26.95 0.0M
2021-05-19 28.05 29.05 27.45 27.55 0.0M
2021-05-18 27.20 27.95 26.15 27.95 0.0M
2021-05-17 25.80 27.60 25.45 25.45 0.0M
2021-05-14 29.30 30.10 28.20 28.25 0.0M
2021-05-13 30.00 31.20 28.70 28.70 0.0M
2021-05-12 30.00 30.60 27.45 30.60 0.0M
2021-05-11 33.40 33.40 30.45 30.45 0.0M
2021-05-10 32.50 33.95 32.10 33.80 0.0M
2021-05-07 32.20 32.80 32.10 32.50 0.0M
2021-05-06 33.20 33.90 31.85 31.90 0.0M
2021-05-05 32.40 34.00 31.45 33.70 0.0M
2021-05-04 34.50 34.80 31.15 31.95 0.0M
2021-05-03 34.50 35.35 33.95 34.50 0.0M
2021-04-29 34.55 35.00 33.55 35.00 0.0M
2021-04-28 34.50 34.95 34.20 34.75 0.0M
2021-04-27 34.10 34.95 33.85 34.20 0.0M
2021-04-26 36.40 36.40 34.00 34.00 0.0M
2021-04-23 35.70 36.70 35.70 35.90 0.0M
2021-04-22 37.00 37.25 35.35 36.20 0.0M
2021-04-21 37.50 37.80 36.80 36.80 0.0M
2021-04-20 37.00 37.65 36.45 37.30 0.0M
2021-04-19 37.15 37.15 35.60 37.00 0.0M
2021-04-16 36.80 37.65 35.90 36.65 0.0M
2021-04-15 37.50 39.20 36.65 37.10 0.0M
2021-04-14 38.15 38.65 35.45 36.50 0.0M
2021-04-13 38.45 38.45 36.80 37.35 0.0M
2021-04-12 38.75 39.95 38.05 38.20 0.0M
2021-04-09 37.00 39.15 36.85 38.85 0.0M
2021-04-08 39.05 40.25 37.50 37.55 0.0M
2021-04-07 37.50 39.60 37.30 39.50 0.0M
2021-04-06 37.00 38.25 35.70 38.00 0.0M
2021-04-01 33.70 36.65 33.20 36.65 0.0M
2021-03-31 31.60 33.75 31.60 33.35 0.0M
2021-03-30 31.60 31.85 31.40 31.45 0.0M
2021-03-29 31.75 32.10 31.50 31.60 0.0M
2021-03-26 29.85 32.35 29.50 31.90 0.0M
2021-03-25 29.95 29.95 29.65 29.65 0.0M
2021-03-24 30.00 30.40 29.95 29.95 0.0M
2021-03-23 30.30 30.40 29.75 30.00 0.0M
2021-03-22 30.75 30.75 30.10 30.15 0.0M
2021-03-19 30.50 30.80 30.20 30.50 0.0M
2021-03-18 30.85 31.30 30.35 30.50 0.0M
2021-03-17 31.65 31.90 30.60 30.70 0.0M
2021-03-16 31.85 32.10 31.40 31.40 0.0M
2021-03-15 31.80 32.90 31.40 31.80 0.0M
2021-03-12 30.70 32.25 30.20 32.00 0.0M
2021-03-11 31.00 31.40 30.15 30.50 0.0M
2021-03-10 28.80 31.60 28.80 31.60 0.0M
2021-03-09 28.75 28.75 28.25 28.75 0.0M
2021-03-08 29.15 29.20 28.70 28.70 0.0M
2021-03-05 29.00 29.25 28.75 28.80 0.0M
2021-03-04 29.10 29.10 28.60 29.10 0.0M
2021-03-03 29.00 29.15 28.60 29.05 0.0M
2021-03-02 29.10 29.50 28.65 28.70 0.0M
2021-02-26 28.70 29.30 28.55 29.10 0.0M
2021-02-25 29.55 29.60 28.85 29.05 0.0M
2021-02-24 29.70 29.80 28.90 29.25 0.0M
2021-02-23 29.20 29.35 28.70 29.15 0.0M
2021-02-22 29.70 29.70 29.15 29.50 0.0M
2021-02-19 28.60 29.40 28.15 29.20 0.0M
2021-02-18 28.10 28.65 28.10 28.60 0.0M
2021-02-17 27.30 28.10 26.95 28.00 0.0M
2021-02-05 27.25 27.60 27.15 27.20 0.0M
2021-02-04 27.30 27.45 27.15 27.20 0.0M
2021-02-03 27.35 27.80 27.10 27.20 0.0M
2021-02-02 27.60 27.60 27.15 27.25 0.0M
2021-02-01 27.05 27.35 26.55 27.05 0.0M
2021-01-29 28.00 28.35 27.25 27.25 0.0M
2021-01-28 28.00 28.30 27.90 28.05 0.0M
2021-01-27 28.20 28.35 27.85 28.10 0.0M
2021-01-26 27.75 27.95 27.40 27.85 0.0M
2021-01-25 27.50 27.80 27.25 27.55 0.0M
2021-01-22 27.50 27.80 26.80 27.80 0.0M
2021-01-21 27.55 27.90 27.20 27.20 0.0M
2021-01-20 29.00 29.15 27.50 27.50 0.0M
2021-01-19 28.50 28.75 28.30 28.60 0.0M
2021-01-18 28.70 28.70 27.80 28.40 0.0M
2021-01-15 29.20 29.70 28.50 28.70 0.0M
2021-01-14 28.90 29.40 28.90 29.15 0.0M
2021-01-13 29.05 29.40 28.65 28.90 0.0M
2021-01-12 29.60 29.95 29.05 29.25 0.0M
2021-01-11 29.90 30.70 29.25 29.60 0.0M
2021-01-08 31.45 31.90 30.40 30.40 0.0M
2021-01-07 31.50 31.80 31.20 31.25 0.0M
2021-01-06 32.45 32.65 31.20 31.30 0.0M
2021-01-05 32.35 32.95 32.20 32.25 0.0M
2021-01-04 31.95 32.50 31.85 32.35 0.0M