Ability Opto-Electronics Technology Co., Ltd.(TW:3362)
NT$128.00+4.00 (+3.23%)
TW:3362
Ability Opto-Electronics Technology Co., Ltd. historical prices
NT$128.00
At close:+4.00 (+3.23%)
Ability Opto-Electronics Technology Co., Ltd. (3362) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 121.50 | 128.00 | 121.50 | 128.00 | 128.00 | +3.23% | 1,823,842 | 0.45 |
| Nov 10, 2026 | 128.00 | 132.50 | 122.00 | 124.00 | 124.00 | +7.83% | 3,727,145 | 0.92 |
| Nov 09, 2026 | 118.00 | 126.50 | 117.00 | 126.50 | 126.50 | +10.00% | 769,767 | 0.19 |
| Nov 06, 2026 | 110.50 | 116.00 | 110.50 | 115.00 | 115.00 | -6.12% | 2,114,982 | 0.53 |
| Nov 05, 2026 | 133.50 | 134.50 | 121.50 | 122.50 | 122.50 | -9.26% | 1,551,075 | 0.39 |
| Nov 04, 2026 | 138.50 | 139.00 | 128.00 | 135.00 | 135.00 | -1.46% | 1,396,340 | 0.35 |
| Nov 03, 2026 | 142.50 | 144.00 | 134.50 | 137.00 | 137.00 | -6.48% | 1,482,962 | 0.37 |
| Nov 02, 2026 | 142.50 | 149.00 | 142.50 | 146.50 | 146.50 | -0.68% | 713,278 | 0.18 |
| Oct 30, 2026 | 151.50 | 151.50 | 144.50 | 147.50 | 147.50 | -5.14% | 961,112 | 0.22 |
| Oct 29, 2026 | 162.00 | 162.00 | 154.00 | 155.50 | 155.50 | -4.01% | 953,341 | 0.21 |
| Oct 28, 2026 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | +4.18% | 1,127,007 | 0.24 |
| Oct 27, 2026 | 162.00 | 163.00 | 154.50 | 155.50 | 155.50 | -3.12% | 1,390,120 | 0.27 |
| Oct 26, 2026 | 160.50 | 170.50 | 160.00 | 160.50 | 160.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 160.50 | 170.50 | 160.00 | 160.50 | 160.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 168.50 | 170.50 | 160.00 | 160.50 | 160.50 | -3.89% | 1,787,840 | 0.30 |
| Oct 21, 2026 | 172.00 | 176.50 | 166.00 | 167.00 | 167.00 | -1.18% | 2,648,313 | 0.45 |
| Oct 20, 2026 | 168.00 | 178.00 | 168.00 | 169.00 | 169.00 | +0.30% | 3,194,995 | 0.54 |
| Oct 19, 2026 | 169.00 | 172.00 | 160.00 | 168.50 | 168.50 | -2.03% | 2,611,863 | 0.44 |
| Oct 16, 2026 | 178.50 | 187.50 | 170.50 | 172.00 | 172.00 | -2.82% | 6,099,121 | 1.05 |
| Oct 15, 2026 | 175.50 | 182.50 | 175.50 | 177.00 | 177.00 | -3.80% | 2,803,736 | 0.48 |
| Oct 14, 2026 | 193.00 | 194.50 | 181.50 | 184.00 | 184.00 | -3.92% | 6,105,251 | 1.06 |
| Oct 13, 2026 | 192.00 | 196.50 | 183.00 | 191.50 | 191.50 | -2.79% | 8,450,411 | 1.48 |
| Oct 12, 2026 | 187.00 | 203.00 | 183.00 | 197.00 | 197.00 | +3.68% | 10,643,104 | 1.91 |
| Oct 09, 2026 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | -3.06% | 3,875,393 | 0.67 |
| Oct 07, 2026 | 190.00 | 196.00 | 187.50 | 196.00 | 196.00 | +3.98% | 5,425,874 | 0.95 |
| Oct 06, 2026 | 191.50 | 202.00 | 188.00 | 188.50 | 188.50 | -1.31% | 10,341,519 | 1.83 |
| Oct 05, 2026 | 178.00 | 193.00 | 178.00 | 191.00 | 191.00 | +8.83% | 7,905,467 | 1.42 |
| Oct 02, 2026 | 175.50 | 178.00 | 174.50 | 175.50 | 175.50 | 0.00% | 1,669,217 | 0.30 |
| Oct 01, 2026 | 172.00 | 178.50 | 172.00 | 175.50 | 175.50 | +2.63% | 1,962,595 | 0.35 |
| Sep 30, 2026 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | 0.00% | 652,459 | 0.12 |
| Sep 29, 2026 | 171.50 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 754,987 | 0.13 |
| Sep 28, 2026 | 173.00 | 175.50 | 168.50 | 173.00 | 173.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 173.00 | 175.50 | 168.50 | 173.00 | 173.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 170.50 | 175.50 | 168.50 | 173.00 | 173.00 | +1.76% | 1,002,942 | 0.17 |
| Sep 23, 2026 | 172.50 | 174.50 | 170.00 | 170.00 | 170.00 | -1.45% | 863,117 | 0.14 |
| Sep 22, 2026 | 177.50 | 179.00 | 171.00 | 172.50 | 172.50 | -1.15% | 1,403,197 | 0.22 |
| Sep 21, 2026 | 179.00 | 180.50 | 174.50 | 174.50 | 174.50 | -2.24% | 1,120,117 | 0.18 |
| Sep 18, 2026 | 177.00 | 181.50 | 176.50 | 178.50 | 178.50 | +2.00% | 2,695,760 | 0.42 |
| Sep 17, 2026 | 177.50 | 182.00 | 174.00 | 175.00 | 175.00 | -1.13% | 2,933,111 | 0.45 |
| Sep 16, 2026 | 167.50 | 178.50 | 167.50 | 177.00 | 177.00 | +5.36% | 5,758,651 | 0.91 |
| Sep 15, 2026 | 170.00 | 176.00 | 166.50 | 168.00 | 168.00 | -0.30% | 3,535,910 | 0.54 |
| Sep 14, 2026 | 174.50 | 180.00 | 162.00 | 168.50 | 168.50 | -6.13% | 5,327,496 | 0.78 |
| Sep 11, 2026 | 178.00 | 194.00 | 174.00 | 179.50 | 179.50 | -1.64% | 8,700,448 | 1.26 |
| Sep 10, 2026 | 185.00 | 187.00 | 182.00 | 182.50 | 182.50 | -3.69% | 2,856,549 | 0.41 |
| Sep 09, 2026 | 192.00 | 196.50 | 187.50 | 189.50 | 189.50 | +1.07% | 5,492,492 | 0.78 |
| Sep 08, 2026 | 191.50 | 192.50 | 182.50 | 187.50 | 187.50 | -1.32% | 4,755,519 | 0.66 |
| Sep 07, 2026 | 199.50 | 205.00 | 189.00 | 190.00 | 190.00 | -9.52% | 9,101,108 | 1.25 |
| Sep 04, 2026 | 202.50 | 210.00 | 196.00 | 210.00 | 210.00 | +6.06% | 1,443,621 | 0.20 |
| Sep 03, 2026 | 212.50 | 213.00 | 198.00 | 198.00 | 198.00 | -5.71% | 1,253,239 | 0.17 |
