Morrison Opto Electronics Ltd.(TW:7772)
88.30-0.80 (-0.90%)
TW:7772
Morrison Opto Electronics Ltd. historical prices
88.30
At close:-0.80 (-0.90%)
Morrison Opto Electronics Ltd. (7772) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 95.00 | 97.00 | 88.30 | 88.30 | 88.30 | -0.90% | 377,996 | 1.12 |
| Nov 10, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | +14.38% | 41,840 | 0.12 |
| Nov 09, 2026 | 80.00 | 84.40 | 80.00 | 81.00 | 81.00 | +3.98% | 166,392 | 0.50 |
| Nov 06, 2026 | 74.60 | 78.70 | 74.60 | 77.90 | 77.90 | -5.92% | 214,297 | 0.64 |
| Nov 05, 2026 | 89.10 | 89.40 | 82.80 | 82.80 | 82.80 | -7.07% | 223,443 | 0.68 |
| Nov 04, 2026 | 89.40 | 92.00 | 85.00 | 89.10 | 89.10 | -0.34% | 316,159 | 0.97 |
| Nov 03, 2026 | 92.80 | 93.50 | 88.80 | 89.40 | 89.40 | -4.39% | 225,230 | 0.70 |
| Nov 02, 2026 | 92.30 | 96.90 | 92.30 | 93.50 | 93.50 | -1.89% | 158,843 | 0.49 |
| Oct 30, 2026 | 95.50 | 97.90 | 93.70 | 95.30 | 95.30 | -6.11% | 163,594 | 0.51 |
| Oct 29, 2026 | 104.00 | 105.50 | 99.90 | 101.50 | 101.50 | -3.79% | 179,757 | 0.56 |
| Oct 28, 2026 | 108.50 | 108.50 | 103.50 | 105.50 | 105.50 | +1.93% | 143,879 | 0.45 |
| Oct 27, 2026 | 113.00 | 113.50 | 103.00 | 103.50 | 103.50 | -9.21% | 412,902 | 1.32 |
| Oct 26, 2026 | 114.00 | 122.50 | 114.00 | 114.00 | 114.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 114.00 | 122.50 | 114.00 | 114.00 | 114.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 120.00 | 122.50 | 114.00 | 114.00 | 114.00 | -2.15% | 226,165 | 0.72 |
| Oct 21, 2026 | 118.50 | 124.50 | 116.50 | 116.50 | 116.50 | 0.00% | 380,754 | 1.23 |
| Oct 20, 2026 | 125.00 | 125.00 | 116.50 | 116.50 | 116.50 | -7.17% | 43,934 | 0.14 |
| Oct 19, 2026 | 133.50 | 133.50 | 116.00 | 125.50 | 125.50 | -1.95% | 55,941 | 0.18 |
| Oct 16, 2026 | 136.00 | 136.00 | 127.00 | 128.00 | 128.00 | +0.79% | 74,385 | 0.24 |
| Oct 15, 2026 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | -7.64% | 54,819 | 0.18 |
| Oct 14, 2026 | 128.00 | 137.50 | 127.00 | 137.50 | 137.50 | +10.00% | 98,066 | 0.31 |
| Oct 13, 2026 | 134.00 | 134.50 | 124.50 | 125.00 | 125.00 | -5.30% | 366,248 | 1.19 |
| Oct 12, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -2.22% | 311,750 | 1.02 |
| Oct 09, 2026 | 135.00 | 145.50 | 134.00 | 135.00 | 135.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 143.00 | 145.50 | 134.00 | 135.00 | 135.00 | -6.57% | 503,866 | 1.66 |
| Oct 07, 2026 | 147.00 | 152.00 | 143.50 | 144.50 | 144.50 | -4.30% | 602,410 | 2.05 |
| Oct 06, 2026 | 167.50 | 167.50 | 151.00 | 151.00 | 151.00 | -9.85% | 1,250,523 | 4.54 |
| Oct 05, 2026 | 190.00 | 192.50 | 167.50 | 167.50 | 167.50 | -9.95% | 1,664,200 | 6.66 |
| Oct 02, 2026 | 183.00 | 188.50 | 183.00 | 186.00 | 186.00 | +1.09% | 184,192 | 0.74 |
| Oct 01, 2026 | 181.00 | 184.00 | 176.00 | 184.00 | 184.00 | +4.55% | 162,250 | 0.65 |
| Sep 30, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 0.00% | 101,236 | 0.40 |
| Sep 29, 2026 | 176.00 | 179.50 | 172.50 | 176.00 | 176.00 | -2.22% | 134,978 | 0.54 |
| Sep 28, 2026 | 180.00 | 182.00 | 170.50 | 180.00 | 180.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 180.00 | 182.00 | 170.50 | 180.00 | 180.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 173.00 | 182.00 | 170.50 | 180.00 | 180.00 | +3.75% | 218,953 | 0.88 |
| Sep 23, 2026 | 199.00 | 199.00 | 171.00 | 173.50 | 173.50 | -7.71% | 2,682,639 | 12.83 |
| Sep 22, 2026 | 177.50 | 188.00 | 176.00 | 188.00 | 188.00 | +9.94% | 1,505,386 | 8.08 |
| Sep 21, 2026 | 152.00 | 171.00 | 147.00 | 171.00 | 171.00 | +9.97% | 2,136,410 | 13.94 |
| Sep 18, 2026 | 148.00 | 160.50 | 147.00 | 155.50 | 155.50 | +6.51% | 1,756,499 | 13.76 |
| Sep 17, 2026 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | +9.77% | 471,560 | 3.83 |
| Sep 16, 2026 | 135.00 | 135.00 | 129.50 | 133.00 | 133.00 | +2.31% | 109,535 | 0.90 |
| Sep 15, 2026 | 126.00 | 133.00 | 121.50 | 130.00 | 130.00 | +3.17% | 121,253 | 1.00 |
| Sep 14, 2026 | 125.00 | 131.50 | 123.00 | 126.00 | 126.00 | -4.55% | 137,821 | 1.15 |
| Sep 11, 2026 | 115.00 | 132.00 | 115.00 | 132.00 | 132.00 | +7.32% | 198,822 | 1.67 |
| Sep 10, 2026 | 125.00 | 136.50 | 121.00 | 123.00 | 123.00 | -5.38% | 503,158 | 4.42 |
| Sep 09, 2026 | 144.00 | 144.00 | 122.00 | 130.00 | 130.00 | -0.76% | 1,635,127 | 18.03 |
| Sep 08, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | +9.62% | 149,049 | 1.63 |
| Sep 07, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | +9.63% | 86,259 | 0.89 |
| Sep 04, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | +9.55% | 109,354 | 1.08 |
| Sep 03, 2026 | 91.50 | 99.50 | 90.50 | 99.50 | 99.50 | +9.94% | 228,003 | 2.18 |
