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
2022-12-30 30.55 30.70 29.90 29.95 0.0M
2022-12-29 29.85 30.15 29.60 30.05 0.0M
2022-12-28 30.65 30.70 30.00 30.00 0.0M
2022-12-27 30.90 31.15 30.70 30.70 0.0M
2022-12-26 30.70 30.90 30.45 30.60 0.0M
2022-12-23 30.60 31.00 30.10 30.95 0.0M
2022-12-22 30.95 31.15 30.65 30.70 0.0M
2022-12-21 30.75 31.05 30.60 30.65 0.0M
2022-12-20 31.75 32.35 30.65 30.75 0.0M
2022-12-19 32.10 32.10 31.65 31.75 0.0M
2022-12-16 32.05 32.05 31.70 31.90 0.0M
2022-12-15 33.00 33.10 32.60 32.60 0.0M
2022-12-14 32.15 33.25 31.75 33.10 0.0M
2022-12-13 31.85 32.25 31.70 31.70 0.0M
2022-12-12 31.70 31.70 31.20 31.45 0.0M
2022-12-09 32.35 32.35 31.65 31.70 0.0M
2022-12-08 31.45 32.30 31.45 32.00 0.0M
2022-12-07 32.05 32.45 31.20 31.45 0.0M
2022-12-06 33.05 33.05 32.05 32.05 0.0M
2022-12-05 33.70 33.70 33.00 33.05 0.0M
2022-12-02 32.95 34.60 32.80 33.50 0.0M
2022-12-01 32.30 33.70 32.00 33.00 0.0M
2022-11-30 32.15 32.80 32.00 32.00 0.0M
2022-11-29 30.50 32.70 30.40 32.30 0.0M
2022-11-28 29.50 30.70 29.35 30.40 0.0M
2022-11-25 30.30 30.50 29.30 29.50 0.0M
2022-11-24 30.30 30.45 30.15 30.30 0.0M
2022-11-23 30.25 30.35 30.05 30.15 0.0M
2022-11-22 30.60 30.65 30.20 30.20 0.0M
2022-11-21 30.70 30.95 30.60 30.60 0.0M
2022-11-18 31.20 31.30 30.60 30.60 0.0M
2022-11-17 30.15 31.05 30.15 30.80 0.0M
2022-11-16 30.75 30.75 30.20 30.25 0.0M
2022-11-15 30.40 30.70 30.30 30.45 0.0M
2022-11-14 29.60 30.20 29.60 30.20 0.0M
2022-11-11 31.30 31.50 29.75 29.90 0.0M
2022-11-10 31.15 31.55 31.05 31.05 0.0M
2022-11-09 31.10 31.55 31.10 31.35 0.0M
2022-11-08 31.00 31.40 30.80 30.85 0.0M
2022-11-07 31.80 31.80 30.85 30.85 0.0M
2022-11-04 30.20 31.25 30.20 31.20 0.0M
2022-11-03 30.10 30.85 30.10 30.70 0.0M
2022-11-02 30.30 30.65 30.15 30.65 0.0M
2022-11-01 29.10 30.25 29.10 30.10 0.0M
2022-10-31 29.05 29.70 28.90 29.25 0.0M
2022-10-28 29.25 29.50 28.85 28.90 0.0M
2022-10-27 28.90 29.60 28.80 29.50 0.0M
2022-10-26 29.15 29.15 28.60 28.70 0.0M
2022-10-25 30.00 30.00 29.05 29.15 0.0M
2022-10-24 30.60 30.65 29.65 29.65 0.0M
2022-10-21 30.35 30.35 29.65 29.70 0.0M
2022-10-20 30.80 30.80 29.80 30.20 0.0M
2022-10-19 31.80 31.80 31.10 31.10 0.0M
2022-10-18 31.50 31.95 31.25 31.65 0.0M
2022-10-17 31.55 31.55 29.95 31.05 0.0M
2022-10-14 31.05 32.20 30.90 32.20 0.0M
2022-10-13 32.60 32.60 30.00 30.35 0.0M
2022-10-12 33.60 33.60 31.75 32.15 0.0M
2022-10-11 35.00 35.00 33.55 33.95 0.0M
2022-10-07 36.10 36.20 35.60 35.80 0.0M
2022-10-06 35.40 36.00 35.40 35.90 0.0M
2022-10-05 35.60 36.00 35.20 35.25 0.0M
2022-10-04 34.60 35.25 34.20 35.15 0.0M
2022-10-03 33.35 34.25 33.30 33.80 0.0M
2022-09-30 33.20 33.95 32.70 33.90 0.0M
2022-09-29 34.00 34.25 33.40 33.95 0.0M
2022-09-28 36.30 36.30 32.70 32.75 0.0M
2022-09-27 35.60 36.20 35.25 36.20 0.0M
2022-09-26 36.85 36.85 35.55 35.80 0.0M
2022-09-23 38.15 38.40 36.90 37.30 0.0M
2022-09-22 37.45 38.15 37.20 38.15 0.0M
2022-09-21 38.50 38.65 37.65 37.95 0.0M
2022-09-20 38.40 39.00 38.40 38.75 0.0M
2022-09-19 38.85 38.85 37.90 38.15 0.0M
2022-09-16 39.30 39.80 38.55 38.75 0.0M
2022-09-15 39.95 40.65 39.50 39.50 0.0M
2022-09-14 38.65 39.90 38.50 39.70 0.0M
2022-09-13 38.95 39.60 38.70 39.60 0.0M
2022-09-12 38.75 39.20 38.05 38.85 0.0M
2022-09-08 38.30 38.75 37.60 38.75 0.0M
2022-09-07 37.45 37.75 36.75 37.50 0.0M
2022-09-06 38.35 38.90 37.25 37.45 0.0M
2022-09-05 40.25 42.25 37.80 38.05 0.0M
2022-09-02 40.45 40.70 39.60 39.80 0.0M
2022-09-01 40.70 41.35 39.45 40.00 0.0M
2022-08-31 41.25 42.20 41.15 41.25 0.0M
2022-08-30 40.10 41.50 40.10 41.15 0.0M
2022-08-29 38.30 40.15 38.00 39.85 0.0M
2022-08-26 41.00 41.80 40.00 40.30 0.0M
2022-08-25 39.20 41.45 39.05 40.00 0.0M
2022-08-24 39.20 39.30 38.60 38.75 0.0M
2022-08-23 38.40 38.85 37.80 38.60 0.0M
2022-08-22 37.80 38.80 37.60 38.40 0.0M
2022-08-19 39.10 39.45 38.25 38.25 0.0M
2022-08-18 39.65 40.90 39.30 40.90 0.0M
2022-08-17 40.30 40.70 39.40 39.40 0.0M
2022-08-16 38.95 39.70 38.55 38.95 0.0M
2022-08-15 37.75 38.80 37.55 38.20 0.0M
2022-08-12 37.10 38.10 37.05 38.00 0.0M
2022-08-11 37.50 38.05 36.30 37.40 0.0M
2022-08-10 37.95 38.90 37.80 37.80 0.0M
2022-08-09 36.90 38.50 36.50 38.50 0.0M
2022-08-08 36.75 39.20 36.30 37.75 0.0M
2022-08-05 36.10 38.60 36.10 37.45 0.0M
2022-08-04 33.40 35.10 32.60 35.10 0.0M
2022-08-03 32.35 32.75 31.50 31.95 0.0M
2022-08-02 33.00 33.00 32.20 32.45 0.0M
2022-08-01 33.85 34.75 33.40 33.40 0.0M
2022-07-29 32.95 34.15 32.80 33.90 0.0M
2022-07-28 32.90 33.00 32.30 32.80 0.0M
2022-07-27 32.05 32.30 31.50 32.30 0.0M
2022-07-26 33.00 33.40 31.70 31.80 0.0M
2022-07-25 31.95 33.60 31.80 33.25 0.0M
2022-07-22 32.30 32.50 31.80 32.05 0.0M
2022-07-21 32.55 32.70 31.75 32.05 0.0M
2022-07-20 32.50 32.75 31.95 32.15 0.0M
2022-07-19 30.75 32.40 30.75 32.40 0.0M
2022-07-18 31.05 31.70 31.00 31.45 0.0M
2022-07-15 30.55 31.15 29.80 30.85 0.0M
2022-07-14 30.40 31.20 30.30 31.05 0.0M
2022-07-13 32.00 33.50 29.60 31.20 0.0M
2022-07-12 33.70 33.70 32.50 32.50 0.0M
2022-07-11 35.65 36.25 34.75 36.10 0.0M
2022-07-08 34.80 35.90 34.40 35.65 0.0M
2022-07-07 34.40 35.40 34.10 34.80 0.0M
2022-07-06 33.55 34.55 33.15 33.45 0.0M
2022-07-05 32.45 33.75 32.20 33.65 0.0M
2022-07-04 32.05 32.45 31.05 31.70 0.0M
2022-07-01 34.90 35.10 31.60 31.90 0.0M
2022-06-30 38.25 38.25 34.60 34.95 0.0M
2022-06-29 37.05 38.50 36.80 38.05 0.0M
2022-06-28 37.75 38.00 36.90 37.55 0.0M
2022-06-27 37.20 37.75 36.60 37.60 0.0M
2022-06-24 39.45 39.45 36.20 36.85 0.0M
2022-06-23 42.40 42.40 37.60 38.70 0.0M
2022-06-22 39.85 41.00 38.25 40.05 0.0M
2022-06-21 36.70 40.05 36.70 39.65 0.0M
2022-06-20 40.00 41.40 35.90 36.45 0.0M
2022-06-17 36.00 38.95 35.70 38.65 0.0M
2022-06-16 37.20 39.00 36.25 36.25 0.0M
2022-06-15 36.10 37.30 36.10 36.60 0.0M
2022-06-14 36.70 37.50 34.30 36.10 0.0M
2022-06-13 36.25 38.50 35.25 36.70 0.0M
2022-06-10 34.55 35.75 34.40 35.50 0.0M
2022-06-09 33.40 34.85 33.40 34.75 0.0M
2022-06-08 33.90 33.95 33.30 33.50 0.0M
2022-06-07 33.90 33.90 33.50 33.55 0.0M
2022-06-06 34.25 34.25 33.65 34.00 0.0M
2022-06-02 33.80 34.15 33.60 33.95 0.0M
2022-06-01 33.60 34.00 33.45 33.70 0.0M
2022-05-31 33.00 33.65 33.00 33.50 0.0M
2022-05-30 32.50 33.20 32.45 32.90 0.0M
2022-05-27 32.20 32.40 32.20 32.35 0.0M
2022-05-26 32.55 32.55 31.90 31.90 0.0M
2022-05-25 32.00 32.50 31.95 32.45 0.0M
2022-05-24 32.95 33.40 32.00 32.00 0.0M
2022-05-23 32.95 33.15 32.50 32.85 0.0M
2022-05-20 33.00 33.00 32.50 32.50 0.0M
2022-05-19 32.25 32.95 31.95 32.80 0.0M
2022-05-18 32.35 32.90 32.20 32.80 0.0M
2022-05-17 31.80 32.15 31.50 32.00 0.0M
2022-05-16 31.75 32.20 31.05 31.55 0.0M
2022-05-13 31.30 31.90 31.20 31.30 0.0M
2022-05-12 33.20 33.25 31.15 31.20 0.0M
2022-05-11 36.80 36.80 34.60 34.60 0.0M
2022-05-10 36.50 38.40 36.30 38.40 0.0M
2022-05-09 37.45 38.40 37.25 37.25 0.0M
2022-05-06 36.20 38.25 36.20 37.85 0.0M
2022-05-05 38.00 38.80 37.05 37.30 0.0M
2022-05-04 36.00 36.25 35.40 36.05 0.0M
2022-05-03 35.65 36.15 35.10 35.75 0.0M
2022-04-29 36.30 36.50 35.30 35.55 0.0M
2022-04-28 34.95 35.55 34.60 35.50 0.0M
2022-04-27 34.50 34.50 32.60 34.20 0.0M
2022-04-26 35.30 35.55 34.50 35.20 0.0M
2022-04-22 37.95 39.60 37.50 37.70 0.0M
2022-04-21 38.30 39.50 37.60 38.40 0.0M
2022-04-20 38.50 39.25 37.55 37.95 0.0M
2022-04-19 35.80 38.00 35.70 37.80 0.0M
2022-04-18 34.80 35.50 33.90 35.45 0.0M
2022-04-15 35.55 35.55 34.35 34.65 0.0M
2022-04-14 35.55 35.90 35.35 35.75 0.0M
2022-04-13 35.35 36.25 35.00 35.70 0.0M
2022-04-12 36.90 36.95 34.80 35.20 0.0M
2022-04-11 36.65 37.60 35.80 36.70 0.0M
2022-04-08 34.80 36.75 34.60 36.35 0.0M
2022-04-07 35.15 35.75 34.20 34.35 0.0M
2022-04-06 34.25 35.50 34.25 35.25 0.0M
2022-04-01 33.55 34.30 33.25 34.25 0.0M
2022-03-31 34.55 34.55 33.50 33.85 0.0M
2022-03-30 35.25 35.25 34.45 34.50 0.0M
2022-03-29 35.30 35.85 34.75 34.95 0.0M
2022-03-28 34.60 35.65 34.40 34.65 0.0M
2022-03-25 34.00 35.50 33.40 35.00 0.0M
2022-03-24 34.40 35.30 33.70 33.70 0.0M
2022-03-23 33.80 34.50 33.50 34.00 0.0M
2022-03-22 32.20 33.90 32.20 33.50 0.0M
2022-03-21 33.20 34.00 32.30 32.50 0.0M
2022-03-18 33.75 33.80 33.00 33.05 0.0M
2022-03-17 32.60 34.00 32.50 33.35 0.0M
2022-03-16 33.45 33.45 32.00 32.05 0.0M
2022-03-15 31.95 33.70 31.50 32.55 0.0M
2022-03-14 31.95 32.55 31.75 31.95 0.0M
2022-03-11 30.75 32.15 30.75 31.50 0.0M
2022-03-10 30.15 30.35 29.95 30.30 0.0M
2022-03-09 29.95 29.95 29.60 29.75 0.0M
2022-03-08 29.25 30.15 29.25 29.45 0.0M
2022-03-07 29.85 29.85 29.15 29.60 0.0M
2022-03-04 30.25 30.35 30.05 30.05 0.0M
2022-03-03 30.60 30.60 30.20 30.25 0.0M
2022-03-02 30.20 30.60 30.00 30.35 0.0M
2022-03-01 31.00 31.00 30.15 30.20 0.0M
2022-02-25 29.45 30.35 29.35 30.15 0.0M
2022-02-24 29.40 29.60 29.20 29.45 0.0M
2022-02-23 29.70 29.70 29.40 29.55 0.0M
2022-02-22 29.05 29.80 28.85 29.60 0.0M
2022-02-21 29.10 29.30 29.00 29.30 0.0M
2022-02-18 29.30 29.30 29.00 29.25 0.0M
2022-02-17 29.10 29.40 29.00 29.10 0.0M
2022-02-16 29.55 29.55 28.60 29.00 0.0M
2022-02-15 29.30 30.00 28.85 28.85 0.0M
2022-02-14 27.25 27.80 27.20 27.50 0.0M
2022-02-11 28.15 28.50 28.05 28.25 0.0M
2022-02-10 28.65 28.65 28.10 28.20 0.0M
2022-02-09 28.30 28.70 28.30 28.50 0.0M
2022-02-08 27.65 28.35 27.65 28.30 0.0M
2022-02-07 27.25 27.90 27.25 27.60 0.0M
2022-01-26 27.20 27.30 26.85 27.05 0.0M
2022-01-25 27.35 27.60 27.00 27.10 0.0M
2022-01-24 27.40 27.50 26.75 27.45 0.0M
2022-01-21 28.40 28.40 27.35 27.55 0.0M
2022-01-20 28.75 28.75 28.35 28.40 0.0M
2022-01-19 28.85 29.10 28.55 28.75 0.0M
2022-01-18 29.50 30.00 28.95 29.00 0.0M
2022-01-17 29.25 29.60 29.15 29.30 0.0M
2022-01-14 31.35 31.35 28.80 29.25 0.0M
2022-01-13 31.85 32.25 31.30 31.30 0.0M
2022-01-12 31.30 31.90 31.30 31.65 0.0M
2022-01-11 31.40 31.55 30.85 31.30 0.0M
2022-01-10 31.20 31.75 31.00 31.70 0.0M
2022-01-07 31.25 31.30 30.70 31.20 0.0M
2022-01-06 30.85 31.55 30.80 31.45 0.0M
2022-01-05 32.00 32.20 31.15 31.15 0.0M
2022-01-04 32.80 32.80 31.85 31.95 0.0M
2022-01-03 32.10 32.50 31.80 32.15 0.0M