Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan
· Delayed Price · Currency is TWD 90.90
-2.60 (-2.78%)
At close: Dec 5, 2025
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.70 | 94.70 | 89.20 | 90.90 | 90.90 | -2.78% | 442,619 |
| Dec 4, 2025 | 93.70 | 96.30 | 93.50 | 93.50 | 93.50 | 0.65% | 350,813 |
| Dec 3, 2025 | 92.10 | 93.80 | 92.10 | 92.90 | 92.90 | 1.31% | 218,459 |
| Dec 2, 2025 | 91.90 | 92.00 | 90.60 | 91.70 | 91.70 | 0.99% | 182,247 |
| Dec 1, 2025 | 93.50 | 93.50 | 90.80 | 90.80 | 90.80 | -1.84% | 152,315 |
| Nov 28, 2025 | 92.50 | 93.90 | 91.90 | 92.50 | 92.50 | -0.32% | 194,333 |
| Nov 27, 2025 | 92.10 | 93.40 | 91.10 | 92.80 | 92.80 | 1.53% | 255,439 |
| Nov 26, 2025 | 89.70 | 92.90 | 89.70 | 91.40 | 91.40 | 1.78% | 403,077 |
| Nov 25, 2025 | 89.80 | 92.00 | 88.90 | 89.80 | 89.80 | 0.11% | 306,600 |
| Nov 24, 2025 | 89.60 | 89.80 | 88.40 | 89.70 | 89.70 | 2.51% | 358,635 |
| Nov 21, 2025 | 89.40 | 89.50 | 87.00 | 87.50 | 87.50 | -3.21% | 427,075 |
| Nov 20, 2025 | 89.00 | 91.30 | 89.00 | 90.40 | 90.40 | 3.20% | 363,891 |
| Nov 19, 2025 | 89.70 | 91.30 | 86.70 | 87.60 | 87.60 | -3.10% | 679,986 |
| Nov 18, 2025 | 92.50 | 93.50 | 89.60 | 90.40 | 90.40 | -2.27% | 746,066 |
| Nov 17, 2025 | 95.40 | 95.70 | 92.30 | 92.50 | 92.50 | -3.14% | 690,326 |
| Nov 14, 2025 | 97.60 | 98.50 | 95.00 | 95.50 | 95.50 | -4.12% | 515,435 |
| Nov 13, 2025 | 102.50 | 102.50 | 99.60 | 99.60 | 99.60 | -0.40% | 274,384 |
| Nov 12, 2025 | 104.50 | 104.50 | 100.00 | 100.00 | 100.00 | -2.91% | 299,707 |
| Nov 11, 2025 | 102.00 | 105.50 | 101.50 | 103.00 | 103.00 | 2.49% | 842,105 |
| Nov 10, 2025 | 95.10 | 100.50 | 95.10 | 100.50 | 100.50 | 5.68% | 610,097 |
| Nov 7, 2025 | 95.00 | 96.80 | 94.90 | 95.10 | 95.10 | -1.55% | 279,699 |
| Nov 6, 2025 | 95.50 | 97.30 | 91.80 | 96.60 | 96.60 | 1.15% | 891,348 |
| Nov 5, 2025 | 95.00 | 97.20 | 94.20 | 95.50 | 95.50 | -1.75% | 635,306 |
| Nov 4, 2025 | 102.50 | 102.50 | 96.70 | 97.20 | 97.20 | -5.17% | 873,386 |
| Nov 3, 2025 | 99.00 | 105.00 | 98.00 | 102.50 | 102.50 | 3.96% | 885,874 |
| Oct 31, 2025 | 97.00 | 101.50 | 97.00 | 98.60 | 98.60 | 1.96% | 793,328 |
| Oct 30, 2025 | 100.50 | 102.00 | 96.60 | 96.70 | 96.70 | -3.30% | 1,152,538 |
| Oct 29, 2025 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | -0.50% | 412,271 |
| Oct 28, 2025 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 447,604 |
| Oct 27, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | - | 316,639 |
| Oct 23, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -1.45% | 242,029 |
| Oct 22, 2025 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | - | 356,693 |
| Oct 21, 2025 | 103.00 | 104.50 | 100.50 | 103.50 | 103.50 | 2.48% | 442,244 |
| Oct 20, 2025 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | -0.98% | 662,640 |
| Oct 17, 2025 | 103.50 | 104.00 | 99.90 | 102.00 | 102.00 | -0.97% | 304,964 |
| Oct 16, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.48% | 311,637 |
| Oct 15, 2025 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 1.50% | 380,029 |
| Oct 14, 2025 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | -3.85% | 817,339 |
| Oct 13, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | -4.59% | 832,151 |
| Oct 9, 2025 | 112.50 | 113.50 | 109.00 | 109.00 | 109.00 | -3.11% | 327,163 |
| Oct 8, 2025 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | -0.88% | 256,210 |
| Oct 7, 2025 | 109.50 | 113.50 | 107.50 | 113.50 | 113.50 | 5.58% | 735,780 |
| Oct 3, 2025 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | - | 263,896 |
| Oct 2, 2025 | 108.00 | 109.00 | 106.50 | 107.50 | 107.50 | -0.46% | 266,043 |
| Oct 1, 2025 | 105.50 | 108.50 | 105.50 | 108.00 | 108.00 | 2.37% | 370,339 |
| Sep 30, 2025 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | -1.40% | 575,455 |
| Sep 26, 2025 | 111.50 | 111.50 | 106.50 | 107.00 | 107.00 | -4.04% | 1,134,848 |
| Sep 25, 2025 | 113.50 | 115.00 | 111.00 | 111.50 | 111.50 | -1.76% | 845,787 |
| Sep 24, 2025 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -0.87% | 348,974 |
| Sep 23, 2025 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | - | 732,616 |
| Sep 22, 2025 | 116.50 | 117.50 | 114.50 | 114.50 | 114.50 | -0.87% | 589,927 |
| Sep 19, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 236,768 |
| Sep 18, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 325,486 |
| Sep 17, 2025 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 278,255 |
| Sep 16, 2025 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 0.88% | 285,995 |
| Sep 15, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | -1.31% | 579,078 |
| Sep 12, 2025 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | - | 498,804 |
| Sep 11, 2025 | 118.50 | 119.50 | 114.50 | 114.50 | 114.50 | -3.38% | 966,482 |
| Sep 10, 2025 | 119.00 | 119.00 | 116.00 | 118.50 | 118.50 | -1.25% | 836,428 |
| Sep 9, 2025 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.84% | 419,623 |
| Sep 8, 2025 | 121.00 | 122.50 | 118.50 | 119.00 | 119.00 | -1.24% | 455,773 |
| Sep 5, 2025 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 1.26% | 268,941 |
| Sep 4, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 619,196 |
| Sep 3, 2025 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 445,257 |
| Sep 2, 2025 | 118.00 | 120.00 | 114.50 | 117.00 | 117.00 | -0.85% | 742,735 |
| Sep 1, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.45% | 787,210 |
| Aug 29, 2025 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | -1.98% | 551,778 |
| Aug 28, 2025 | 124.50 | 127.00 | 123.50 | 126.00 | 126.00 | 1.20% | 760,657 |
| Aug 27, 2025 | 124.50 | 126.00 | 123.50 | 124.50 | 124.50 | 0.40% | 589,900 |
| Aug 26, 2025 | 123.00 | 124.50 | 121.50 | 124.00 | 124.00 | 0.40% | 581,211 |
| Aug 25, 2025 | 117.00 | 125.50 | 117.00 | 123.50 | 123.50 | 7.39% | 1,598,843 |
| Aug 22, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 473,420 |
| Aug 21, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 461,888 |
| Aug 20, 2025 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | -2.50% | 817,982 |
| Aug 19, 2025 | 124.00 | 124.50 | 120.00 | 120.00 | 120.00 | -2.44% | 643,736 |
| Aug 18, 2025 | 124.00 | 126.00 | 121.50 | 123.00 | 123.00 | -0.81% | 826,139 |
| Aug 15, 2025 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | -2.36% | 867,889 |
| Aug 14, 2025 | 130.00 | 131.50 | 126.50 | 127.00 | 127.00 | -1.55% | 1,038,391 |
| Aug 13, 2025 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1.18% | 1,791,897 |
| Aug 12, 2025 | 131.00 | 132.50 | 125.50 | 127.50 | 127.50 | -1.92% | 3,342,528 |
| Aug 11, 2025 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 9.70% | 2,869,117 |
| Aug 8, 2025 | 120.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.66% | 614,887 |
| Aug 7, 2025 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | - | 299,300 |
| Aug 6, 2025 | 122.00 | 123.50 | 120.50 | 120.50 | 120.50 | -2.43% | 423,282 |
| Aug 5, 2025 | 123.00 | 127.00 | 123.00 | 123.50 | 123.50 | 1.23% | 856,836 |
| Aug 4, 2025 | 118.00 | 125.00 | 116.00 | 122.00 | 122.00 | 2.09% | 1,194,463 |
| Aug 1, 2025 | 115.00 | 121.00 | 112.00 | 119.50 | 119.50 | 2.14% | 679,159 |
| Jul 31, 2025 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.27% | 540,305 |
| Jul 30, 2025 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | -0.42% | 295,788 |
| Jul 29, 2025 | 122.00 | 122.00 | 117.50 | 119.00 | 119.00 | -1.65% | 311,433 |
| Jul 28, 2025 | 122.50 | 125.00 | 121.00 | 121.00 | 121.00 | 0.41% | 494,342 |
| Jul 25, 2025 | 122.50 | 124.50 | 120.50 | 120.50 | 120.50 | -2.03% | 215,348 |
| Jul 24, 2025 | 121.50 | 124.00 | 121.00 | 123.00 | 123.00 | 1.23% | 295,500 |
| Jul 23, 2025 | 120.50 | 124.00 | 120.00 | 121.50 | 120.50 | 1.25% | 290,842 |
| Jul 22, 2025 | 123.50 | 125.50 | 119.50 | 120.00 | 119.01 | -3.61% | 381,461 |
| Jul 21, 2025 | 125.00 | 126.00 | 123.50 | 124.50 | 123.48 | -0.40% | 254,017 |
| Jul 18, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 123.97 | 0.81% | 469,616 |
| Jul 17, 2025 | 122.50 | 124.00 | 121.00 | 124.00 | 122.98 | 2.48% | 488,258 |
| Jul 16, 2025 | 118.50 | 122.00 | 118.50 | 121.00 | 120.01 | 2.11% | 411,509 |
| Jul 15, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 117.53 | 1.72% | 363,499 |