APAC Opto Electronics Inc. (TPEX:4908)
Taiwan
· Delayed Price · Currency is TWD 97.50
-4.50 (-4.41%)
At close: Mar 6, 2026
APAC Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.90 | 103.50 | 97.40 | 97.50 | 97.50 | -4.41% | 6,947,306 |
| Mar 5, 2026 | 105.50 | 109.00 | 99.30 | 102.00 | 102.00 | 2.62% | 12,505,945 |
| Mar 4, 2026 | 102.50 | 103.50 | 94.50 | 99.40 | 99.40 | -5.33% | 10,247,805 |
| Mar 3, 2026 | 100.50 | 105.00 | 97.70 | 105.00 | 105.00 | 9.60% | 15,811,740 |
| Mar 2, 2026 | 83.00 | 95.80 | 82.20 | 95.80 | 95.80 | 9.99% | 7,917,105 |
| Feb 26, 2026 | 85.70 | 89.70 | 85.60 | 87.10 | 87.10 | 1.63% | 3,806,298 |
| Feb 25, 2026 | 87.30 | 87.60 | 84.60 | 85.70 | 85.70 | -0.58% | 2,385,870 |
| Feb 24, 2026 | 82.80 | 89.50 | 82.50 | 86.20 | 86.20 | 3.23% | 5,145,883 |
| Feb 23, 2026 | 80.70 | 87.00 | 78.30 | 83.50 | 83.50 | 5.43% | 7,072,276 |
| Feb 11, 2026 | 75.10 | 79.20 | 74.00 | 79.20 | 79.20 | 10.00% | 2,909,418 |
| Feb 10, 2026 | 71.60 | 74.60 | 71.50 | 72.00 | 72.00 | 0.70% | 756,099 |
| Feb 9, 2026 | 75.00 | 75.50 | 71.40 | 71.50 | 71.50 | -1.11% | 706,059 |
| Feb 6, 2026 | 77.90 | 77.90 | 71.40 | 72.30 | 72.30 | -6.10% | 1,567,750 |
| Feb 5, 2026 | 72.90 | 77.70 | 71.90 | 77.00 | 77.00 | 5.62% | 1,236,605 |
| Feb 4, 2026 | 72.30 | 72.90 | 71.10 | 72.90 | 72.90 | 1.96% | 156,171 |
| Feb 3, 2026 | 71.80 | 74.10 | 71.10 | 71.50 | 71.50 | 1.42% | 291,899 |
| Feb 2, 2026 | 71.00 | 71.50 | 69.80 | 70.50 | 70.50 | -2.22% | 240,323 |
| Jan 30, 2026 | 75.00 | 75.00 | 71.80 | 72.10 | 72.10 | -4.12% | 500,057 |
| Jan 29, 2026 | 77.70 | 79.00 | 75.20 | 75.20 | 75.20 | -2.84% | 722,973 |
| Jan 28, 2026 | 78.90 | 80.20 | 77.20 | 77.40 | 77.40 | 0.26% | 1,223,731 |
| Jan 27, 2026 | 73.50 | 79.10 | 73.50 | 77.20 | 77.20 | 5.18% | 1,615,324 |
| Jan 26, 2026 | 75.20 | 76.30 | 73.30 | 73.40 | 73.40 | -1.34% | 385,704 |
| Jan 23, 2026 | 74.60 | 75.00 | 74.10 | 74.40 | 74.40 | 0.13% | 154,562 |
| Jan 22, 2026 | 74.20 | 75.70 | 74.20 | 74.30 | 74.30 | 0.95% | 326,369 |
| Jan 21, 2026 | 73.90 | 75.50 | 73.40 | 73.60 | 73.60 | 0.14% | 506,453 |
| Jan 20, 2026 | 72.30 | 74.80 | 71.90 | 73.50 | 73.50 | 1.80% | 430,252 |
| Jan 19, 2026 | 72.30 | 73.00 | 71.40 | 72.20 | 72.20 | -0.14% | 260,891 |
| Jan 16, 2026 | 72.90 | 73.50 | 72.10 | 72.30 | 72.30 | -0.28% | 331,752 |
| Jan 15, 2026 | 73.30 | 73.30 | 72.30 | 72.50 | 72.50 | -1.09% | 176,900 |
| Jan 14, 2026 | 72.30 | 73.50 | 72.00 | 73.30 | 73.30 | 1.52% | 265,438 |
| Jan 13, 2026 | 74.90 | 75.00 | 72.10 | 72.20 | 72.20 | -3.48% | 442,134 |
| Jan 12, 2026 | 74.60 | 75.40 | 74.50 | 74.80 | 74.80 | 0.40% | 178,676 |
| Jan 9, 2026 | 75.80 | 75.80 | 73.10 | 74.50 | 74.50 | - | 229,007 |
| Jan 8, 2026 | 75.80 | 75.80 | 74.10 | 74.50 | 74.50 | -1.72% | 244,866 |
| Jan 7, 2026 | 75.50 | 76.80 | 75.50 | 75.80 | 75.80 | 1.07% | 243,348 |
| Jan 6, 2026 | 76.40 | 76.80 | 74.90 | 75.00 | 75.00 | -1.83% | 454,411 |
| Jan 5, 2026 | 80.30 | 80.30 | 75.80 | 76.40 | 76.40 | -4.14% | 643,342 |
| Jan 2, 2026 | 79.70 | 81.10 | 79.60 | 79.70 | 79.70 | 0.76% | 297,322 |
| Dec 31, 2025 | 78.80 | 80.50 | 78.70 | 79.10 | 79.10 | 0.25% | 301,132 |
| Dec 30, 2025 | 78.50 | 79.90 | 78.30 | 78.90 | 78.90 | -0.88% | 199,890 |
| Dec 29, 2025 | 81.20 | 81.30 | 79.50 | 79.60 | 79.60 | -1.97% | 315,084 |
| Dec 26, 2025 | 81.70 | 82.40 | 81.00 | 81.20 | 81.20 | 0.25% | 374,696 |
| Dec 24, 2025 | 81.90 | 83.20 | 80.90 | 81.00 | 81.00 | 0.12% | 706,789 |
| Dec 23, 2025 | 79.60 | 81.20 | 79.60 | 80.90 | 80.90 | 1.89% | 336,716 |
| Dec 22, 2025 | 78.40 | 80.00 | 77.20 | 79.40 | 79.40 | 2.85% | 291,353 |
| Dec 19, 2025 | 77.40 | 78.60 | 75.90 | 77.20 | 77.20 | 1.45% | 265,199 |
| Dec 18, 2025 | 77.60 | 77.60 | 76.00 | 76.10 | 76.10 | -1.93% | 218,875 |
| Dec 17, 2025 | 77.70 | 79.00 | 77.50 | 77.60 | 77.60 | 0.13% | 154,313 |
| Dec 16, 2025 | 80.10 | 80.10 | 76.20 | 77.50 | 77.50 | -2.39% | 321,994 |
| Dec 15, 2025 | 79.40 | 80.20 | 78.50 | 79.40 | 79.40 | -1.12% | 243,510 |
| Dec 12, 2025 | 81.30 | 81.40 | 79.80 | 80.30 | 80.30 | -0.50% | 484,940 |
| Dec 11, 2025 | 84.00 | 84.00 | 80.40 | 80.70 | 80.70 | -6.38% | 1,831,415 |
| Dec 10, 2025 | 82.30 | 87.40 | 81.60 | 86.20 | 86.20 | 4.87% | 2,299,955 |
| Dec 9, 2025 | 80.90 | 83.90 | 80.30 | 82.20 | 82.20 | 0.86% | 589,671 |
| Dec 8, 2025 | 81.60 | 82.30 | 80.30 | 81.50 | 81.50 | 0.12% | 417,509 |
| 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 |