Advanced Optoelectronic Technology Inc. (3437.TW) TAI
19.40
+1.75(+9.92%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.40
+1.75(+9.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19 | 19.4 | 19.4 | 19.4 | 18.6 | 5.65M |
| March 12, 2026 | 15.8 | 17.65 | 17.65 | 17.65 | 15.8 | 8.55M |
| March 11, 2026 | 14.6 | 16.05 | 16.05 | 16.05 | 14.6 | 3.01M |
| March 10, 2026 | 14.55 | 14.6 | 14.6 | 14.75 | 14.45 | 161,535 |
| March 09, 2026 | 14.6 | 14.25 | 14.25 | 14.6 | 14 | 760,471 |
| March 06, 2026 | 14.95 | 15.35 | 15.35 | 15.4 | 14.6 | 306,826 |
| March 05, 2026 | 14.85 | 14.95 | 14.95 | 15.05 | 14.65 | 546,059 |
| March 04, 2026 | 15.2 | 14.25 | 14.25 | 15.2 | 14.1 | 4,000 |
| March 03, 2026 | 15.7 | 15.3 | 15.3 | 16.25 | 15.25 | 795,619 |
| March 02, 2026 | 15.25 | 15.6 | 15.6 | 15.8 | 15.15 | 757,640 |
| February 26, 2026 | 15.55 | 15.6 | 15.6 | 15.8 | 15.45 | 641,778 |
| February 25, 2026 | 16 | 15.45 | 15.45 | 16.15 | 15.4 | 1.09M |
| February 24, 2026 | 15.9 | 15.85 | 15.85 | 16.6 | 15.6 | 1.25M |
| February 23, 2026 | 15.4 | 15.9 | 15.9 | 16.15 | 15.4 | 934,622 |
| February 11, 2026 | 15.45 | 15.45 | 0 | 15.9 | 15.3 | 704,461 |
| February 10, 2026 | 15.55 | 15.6 | 0 | 15.75 | 15.25 | 728,144 |
| February 09, 2026 | 16.55 | 15.55 | 0 | 16.7 | 15.55 | 1.75M |
| February 06, 2026 | 16.65 | 16.1 | 0 | 16.7 | 15.7 | 3.17M |
| February 05, 2026 | 15.85 | 16.95 | 0 | 17.4 | 15.45 | 8.66M |
| February 04, 2026 | 15.6 | 15.85 | 0 | 16.35 | 15.3 | 1.1M |
| February 03, 2026 | 15.9 | 15.75 | 0 | 16.2 | 15.5 | 1.36M |
| February 02, 2026 | 17 | 15.6 | 0 | 17 | 15.5 | 2.77M |
| January 30, 2026 | 16.05 | 16.6 | 0 | 17.6 | 15.9 | 6.87M |
| January 29, 2026 | 17.2 | 16 | 0 | 17.35 | 15.85 | 5.53M |
| January 28, 2026 | 15.25 | 16.7 | 0 | 16.7 | 15.15 | 5.01M |
| January 27, 2026 | 15.9 | 15.2 | 0 | 15.9 | 15.15 | 450,626 |
| January 26, 2026 | 15.25 | 15.7 | 0 | 15.75 | 15.25 | 582,241 |
| January 23, 2026 | 15.45 | 15.25 | 0 | 15.5 | 15.2 | 337,473 |
| January 22, 2026 | 15.65 | 15.4 | 0 | 16.05 | 15.35 | 834,386 |
| January 21, 2026 | 15.6 | 15.45 | 0 | 15.8 | 15.3 | 772,713 |
| January 20, 2026 | 15.95 | 15.6 | 0 | 15.95 | 15.55 | 463,489 |
| January 19, 2026 | 15.6 | 15.85 | 0 | 16.1 | 15.4 | 1.13M |
| January 16, 2026 | 15.35 | 15.35 | 0 | 15.65 | 15.25 | 542,176 |
| January 15, 2026 | 15.3 | 15.25 | 0 | 15.35 | 15 | 322,887 |
| January 14, 2026 | 14.85 | 15.3 | 0 | 15.5 | 14.8 | 763,673 |
| January 13, 2026 | 15.3 | 14.8 | 0 | 15.3 | 14.65 | 664,623 |
| January 12, 2026 | 15 | 15.2 | 0 | 15.85 | 14.8 | 874,214 |
| January 09, 2026 | 15.7 | 15.15 | 0 | 15.85 | 14.9 | 1.31M |
| January 08, 2026 | 16.65 | 15.45 | 0 | 16.65 | 15.45 | 4.68M |
| January 07, 2026 | 14.4 | 15.45 | 0 | 15.45 | 14.35 | 1.51M |
| January 06, 2026 | 13.8 | 14.05 | 0 | 14.25 | 13.6 | 639,028 |
| January 05, 2026 | 14.35 | 13.8 | 0 | 14.45 | 13.8 | 925,860 |
| January 02, 2026 | 14.4 | 14.35 | 0 | 14.7 | 14.25 | 389,443 |
| December 31, 2025 | 14.35 | 14.4 | 0 | 14.65 | 14.35 | 410,251 |
| December 30, 2025 | 14.35 | 14.35 | 0 | 14.5 | 14 | 340,491 |
| December 29, 2025 | 14.3 | 14.4 | 0 | 14.7 | 14.25 | 558,267 |
| December 26, 2025 | 14.45 | 14.25 | 0 | 14.45 | 14.05 | 253,276 |
| December 24, 2025 | 14.45 | 14.3 | 0 | 14.6 | 14.25 | 123,708 |
| December 23, 2025 | 14.4 | 14.45 | 0 | 14.55 | 14.25 | 178,159 |
| December 22, 2025 | 14.45 | 14.35 | 0 | 14.75 | 14.25 | 203,300 |
| December 19, 2025 | 14.25 | 14.35 | 0 | 14.5 | 14.15 | 221,268 |
| December 18, 2025 | 14.4 | 14.2 | 0 | 14.45 | 14.2 | 127,874 |
| December 17, 2025 | 14.6 | 14.45 | 0 | 15 | 14.4 | 477,214 |
| December 16, 2025 | 14.9 | 14.5 | 0 | 14.95 | 14.4 | 375,168 |
| December 15, 2025 | 14.3 | 14.5 | 0 | 14.6 | 14.1 | 325,270 |
| December 12, 2025 | 14.3 | 14.35 | 0 | 14.6 | 14.3 | 303,027 |
| December 11, 2025 | 14.25 | 14.25 | 0 | 14.45 | 14.2 | 109,363 |
| December 10, 2025 | 14.25 | 14.2 | 0 | 14.4 | 14 | 223,261 |
| December 09, 2025 | 14.35 | 14.3 | 0 | 14.4 | 14.15 | 139,836 |
| December 08, 2025 | 14.1 | 14.2 | 0 | 14.3 | 14.05 | 131,098 |