APAC Opto Electronics Inc. (TPEX:4908)
Taiwan
· Delayed Price · Currency is TWD 81.40
-1.30 (-1.57%)
At close: Dec 5, 2025
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.20 | 82.30 | 80.50 | 81.40 | 81.40 | -1.57% | 478,906 |
| Dec 4, 2025 | 82.90 | 84.40 | 82.10 | 82.70 | 82.70 | 1.35% | 1,301,457 |
| Dec 3, 2025 | 80.20 | 84.10 | 80.20 | 81.60 | 81.60 | 3.03% | 1,610,610 |
| Dec 2, 2025 | 81.20 | 81.20 | 79.20 | 79.20 | 79.20 | -2.34% | 601,073 |
| Dec 1, 2025 | 82.00 | 84.50 | 80.60 | 81.10 | 81.10 | 0.50% | 1,874,499 |
| Nov 28, 2025 | 78.50 | 82.20 | 78.10 | 80.70 | 80.70 | 3.86% | 1,859,012 |
| Nov 27, 2025 | 76.20 | 79.80 | 76.00 | 77.70 | 77.70 | 3.60% | 1,305,131 |
| Nov 26, 2025 | 73.70 | 76.90 | 73.70 | 75.00 | 75.00 | 2.74% | 604,544 |
| Nov 25, 2025 | 74.10 | 74.40 | 72.70 | 73.00 | 73.00 | 2.24% | 204,338 |
| Nov 24, 2025 | 70.40 | 71.60 | 70.10 | 71.40 | 71.40 | 3.18% | 236,317 |
| Nov 21, 2025 | 71.40 | 71.40 | 68.70 | 69.20 | 69.20 | -4.81% | 299,479 |
| Nov 20, 2025 | 71.60 | 74.20 | 71.60 | 72.70 | 72.70 | 3.27% | 212,627 |
| Nov 19, 2025 | 71.00 | 71.80 | 70.20 | 70.40 | 70.40 | -0.85% | 257,093 |
| Nov 18, 2025 | 73.80 | 73.90 | 70.80 | 71.00 | 71.00 | -3.53% | 330,210 |
| Nov 17, 2025 | 73.30 | 74.80 | 73.00 | 73.60 | 73.60 | 0.68% | 225,034 |
| Nov 14, 2025 | 76.30 | 76.30 | 73.10 | 73.10 | 73.10 | -4.82% | 446,985 |
| Nov 13, 2025 | 76.20 | 77.00 | 75.50 | 76.80 | 76.80 | 0.79% | 243,970 |
| Nov 12, 2025 | 75.70 | 76.70 | 75.60 | 76.20 | 76.20 | 1.20% | 234,206 |
| Nov 11, 2025 | 76.60 | 77.40 | 75.30 | 75.30 | 75.30 | -0.26% | 356,547 |
| Nov 10, 2025 | 78.10 | 78.10 | 75.20 | 75.50 | 75.50 | -2.45% | 216,251 |
| Nov 7, 2025 | 77.90 | 78.20 | 75.90 | 77.40 | 77.40 | -1.02% | 172,428 |
| Nov 6, 2025 | 78.10 | 78.50 | 77.50 | 78.20 | 78.20 | 1.30% | 249,615 |
| Nov 5, 2025 | 77.60 | 77.60 | 75.00 | 77.20 | 77.20 | -0.64% | 252,760 |
| Nov 4, 2025 | 80.50 | 80.50 | 77.70 | 77.70 | 77.70 | -2.63% | 487,571 |
| Nov 3, 2025 | 80.90 | 81.20 | 79.70 | 79.80 | 79.80 | -1.24% | 456,425 |
| Oct 31, 2025 | 80.60 | 82.00 | 80.60 | 80.80 | 80.80 | 0.25% | 234,561 |
| Oct 30, 2025 | 83.50 | 84.20 | 80.50 | 80.60 | 80.60 | -2.54% | 384,271 |
| Oct 29, 2025 | 83.90 | 84.40 | 82.70 | 82.70 | 82.70 | 0.24% | 358,937 |
| Oct 28, 2025 | 82.40 | 84.00 | 81.50 | 82.50 | 82.50 | 0.98% | 674,008 |
| Oct 27, 2025 | 82.30 | 82.40 | 80.70 | 81.70 | 81.70 | 0.62% | 227,738 |
| Oct 23, 2025 | 81.90 | 81.90 | 80.60 | 81.20 | 81.20 | -0.85% | 161,969 |
| Oct 22, 2025 | 82.30 | 82.90 | 81.60 | 81.90 | 81.90 | -0.36% | 138,849 |
| Oct 21, 2025 | 82.70 | 83.50 | 82.20 | 82.20 | 82.20 | 0.12% | 339,120 |
| Oct 20, 2025 | 80.50 | 83.60 | 80.20 | 82.10 | 82.10 | 3.53% | 749,486 |
| Oct 17, 2025 | 80.00 | 80.00 | 79.20 | 79.30 | 79.30 | -1.12% | 233,527 |
| Oct 16, 2025 | 79.60 | 81.20 | 79.60 | 80.20 | 80.20 | 1.26% | 287,454 |
| Oct 15, 2025 | 79.70 | 80.10 | 79.00 | 79.20 | 79.20 | -0.38% | 366,425 |
| Oct 14, 2025 | 83.20 | 83.50 | 79.30 | 79.50 | 79.50 | -3.28% | 519,480 |
| Oct 13, 2025 | 80.10 | 82.60 | 80.10 | 82.20 | 82.20 | -3.86% | 453,473 |
| Oct 9, 2025 | 87.50 | 87.90 | 85.50 | 85.50 | 85.50 | -1.61% | 450,003 |
| Oct 8, 2025 | 87.60 | 88.10 | 86.10 | 86.90 | 86.90 | -1.14% | 340,832 |
| Oct 7, 2025 | 86.80 | 88.50 | 86.80 | 87.90 | 87.90 | 1.38% | 367,796 |
| Oct 3, 2025 | 86.90 | 87.70 | 86.20 | 86.70 | 86.70 | 0.93% | 432,252 |
| Oct 2, 2025 | 86.90 | 88.50 | 85.70 | 85.90 | 85.90 | -0.46% | 580,980 |
| Oct 1, 2025 | 86.80 | 87.90 | 86.00 | 86.30 | 86.30 | -0.23% | 415,913 |
| Sep 30, 2025 | 85.90 | 86.70 | 85.20 | 86.50 | 86.50 | 1.53% | 416,959 |
| Sep 26, 2025 | 87.80 | 88.00 | 84.70 | 85.20 | 85.20 | -2.96% | 799,665 |
| Sep 25, 2025 | 89.10 | 89.50 | 87.60 | 87.80 | 87.80 | -1.46% | 721,234 |
| Sep 24, 2025 | 91.90 | 91.90 | 89.00 | 89.10 | 89.10 | -2.09% | 719,178 |
| Sep 23, 2025 | 92.30 | 93.30 | 90.70 | 91.00 | 91.00 | -1.19% | 1,272,964 |
| Sep 22, 2025 | 91.00 | 94.50 | 90.90 | 92.10 | 92.10 | 2.56% | 3,041,825 |
| Sep 19, 2025 | 89.50 | 91.70 | 89.30 | 89.80 | 89.80 | 1.13% | 1,196,756 |
| Sep 18, 2025 | 88.30 | 89.00 | 87.50 | 88.80 | 88.80 | 1.14% | 351,822 |
| Sep 17, 2025 | 88.20 | 89.40 | 87.40 | 87.80 | 87.80 | - | 403,387 |
| Sep 16, 2025 | 88.30 | 88.90 | 87.20 | 87.80 | 87.80 | -0.45% | 383,968 |
| Sep 15, 2025 | 89.90 | 89.90 | 86.20 | 88.20 | 88.20 | -1.56% | 860,823 |
| Sep 12, 2025 | 91.40 | 94.20 | 89.50 | 89.60 | 89.60 | -0.88% | 2,121,838 |
| Sep 11, 2025 | 93.00 | 95.00 | 90.30 | 90.40 | 90.40 | -1.31% | 2,105,770 |
| Sep 10, 2025 | 92.30 | 93.00 | 90.80 | 91.60 | 91.60 | -0.76% | 909,181 |
| Sep 9, 2025 | 93.60 | 93.80 | 91.10 | 92.30 | 92.30 | -0.97% | 1,831,536 |
| Sep 8, 2025 | 88.70 | 94.10 | 87.30 | 93.20 | 93.20 | 6.51% | 3,384,631 |
| Sep 5, 2025 | 87.90 | 88.80 | 86.90 | 87.50 | 87.50 | 1.04% | 413,821 |
| Sep 4, 2025 | 89.00 | 89.60 | 86.20 | 86.60 | 86.60 | -1.48% | 604,031 |
| Sep 3, 2025 | 86.50 | 88.00 | 86.00 | 87.90 | 87.90 | 2.21% | 346,425 |
| Sep 2, 2025 | 88.30 | 89.40 | 84.70 | 86.00 | 86.00 | -2.16% | 888,759 |
| Sep 1, 2025 | 91.10 | 91.30 | 87.30 | 87.90 | 87.90 | -3.41% | 994,325 |
| Aug 29, 2025 | 90.70 | 93.50 | 90.20 | 91.00 | 91.00 | 1.45% | 1,984,753 |
| Aug 28, 2025 | 90.50 | 91.30 | 89.00 | 89.70 | 89.70 | -0.88% | 734,115 |
| Aug 27, 2025 | 90.00 | 92.10 | 89.80 | 90.50 | 90.50 | 1.34% | 1,208,280 |
| Aug 26, 2025 | 88.90 | 90.40 | 88.30 | 89.30 | 89.30 | 0.90% | 637,831 |
| Aug 25, 2025 | 87.10 | 90.40 | 87.00 | 88.50 | 88.50 | 2.91% | 1,007,229 |
| Aug 22, 2025 | 88.30 | 89.20 | 86.00 | 86.00 | 86.00 | -1.83% | 713,672 |
| Aug 21, 2025 | 87.20 | 89.70 | 87.20 | 87.60 | 87.60 | -1.02% | 975,280 |
| Aug 20, 2025 | 91.10 | 92.70 | 88.20 | 88.50 | 86.75 | -3.28% | 1,601,910 |
| Aug 19, 2025 | 94.90 | 95.80 | 91.30 | 91.50 | 89.69 | -3.28% | 1,692,851 |
| Aug 18, 2025 | 98.90 | 99.70 | 94.60 | 94.60 | 92.73 | -1.36% | 3,875,976 |
| Aug 15, 2025 | 96.60 | 97.10 | 93.50 | 95.90 | 94.00 | - | 3,790,113 |
| Aug 14, 2025 | 93.50 | 100.50 | 92.80 | 95.90 | 94.00 | 3.79% | 10,008,840 |
| Aug 13, 2025 | 93.50 | 94.50 | 90.30 | 92.40 | 90.57 | 0.11% | 2,740,670 |
| Aug 12, 2025 | 88.20 | 93.80 | 88.20 | 92.30 | 90.47 | 5.13% | 2,944,150 |
| Aug 11, 2025 | 89.10 | 89.80 | 87.20 | 87.80 | 86.06 | -1.46% | 1,231,987 |
| Aug 8, 2025 | 96.00 | 96.10 | 89.00 | 89.10 | 87.34 | -6.80% | 4,554,185 |
| Aug 7, 2025 | 91.00 | 98.10 | 90.00 | 95.60 | 93.71 | 6.22% | 5,920,005 |
| Aug 6, 2025 | 90.60 | 92.40 | 89.90 | 90.00 | 88.22 | -1.64% | 1,403,179 |
| Aug 5, 2025 | 93.80 | 94.70 | 90.90 | 91.50 | 89.69 | -2.14% | 2,488,912 |
| Aug 4, 2025 | 92.00 | 94.80 | 91.10 | 93.50 | 91.65 | 0.86% | 5,624,645 |
| Aug 1, 2025 | 83.00 | 92.70 | 82.80 | 92.70 | 90.87 | 9.96% | 3,854,256 |
| Jul 31, 2025 | 81.50 | 85.60 | 81.50 | 84.30 | 82.63 | 3.56% | 1,281,026 |
| Jul 30, 2025 | 82.70 | 82.90 | 81.10 | 81.40 | 79.79 | -0.61% | 354,019 |
| Jul 29, 2025 | 84.40 | 84.50 | 81.90 | 81.90 | 80.28 | -3.08% | 555,252 |
| Jul 28, 2025 | 84.30 | 85.30 | 82.60 | 84.50 | 82.83 | 1.93% | 606,820 |
| Jul 25, 2025 | 83.50 | 84.20 | 81.90 | 82.90 | 81.26 | -1.07% | 932,595 |
| Jul 24, 2025 | 84.50 | 86.30 | 83.80 | 83.80 | 82.14 | -0.83% | 1,708,611 |
| Jul 23, 2025 | 87.60 | 87.90 | 84.40 | 84.50 | 82.83 | -3.98% | 2,601,780 |
| Jul 22, 2025 | 90.50 | 93.40 | 86.50 | 88.00 | 86.26 | 1.15% | 12,171,400 |
| Jul 21, 2025 | 79.10 | 87.00 | 78.70 | 87.00 | 85.28 | 9.99% | 2,309,316 |
| Jul 18, 2025 | 78.90 | 79.50 | 78.50 | 79.10 | 77.54 | 0.38% | 234,563 |
| Jul 17, 2025 | 79.00 | 79.10 | 77.70 | 78.80 | 77.24 | 1.29% | 239,983 |
| Jul 16, 2025 | 78.50 | 79.70 | 77.60 | 77.80 | 76.26 | 0.39% | 317,697 |
| Jul 15, 2025 | 77.10 | 78.60 | 76.60 | 77.50 | 75.97 | 1.31% | 243,142 |