Morrison Opto Electronics Ltd. (TPEX:7772)
Taiwan
· Delayed Price · Currency is TWD 201.00
-27.50 (-12.04%)
At close: Apr 27, 2026
Morrison Opto Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 201.00 | 231.50 | 187.50 | 231.00 | 231.00 | 14.93% | 700,218 |
| Apr 27, 2026 | 227.00 | 235.00 | 185.50 | 201.00 | 201.00 | -12.04% | 980,177 |
| Apr 24, 2026 | 243.00 | 260.00 | 224.00 | 228.50 | 228.50 | -10.22% | 649,179 |
| Apr 23, 2026 | 275.00 | 285.00 | 203.50 | 254.50 | 254.50 | -7.29% | 1,684,022 |
| Apr 22, 2026 | 310.00 | 326.00 | 261.50 | 274.50 | 274.50 | -13.81% | 1,940,283 |
| Apr 21, 2026 | 305.00 | 340.00 | 275.00 | 318.50 | 318.50 | 6.88% | 2,827,266 |
| Apr 20, 2026 | 163.00 | 307.50 | 160.00 | 298.00 | 298.00 | 84.52% | 2,724,112 |
| Apr 17, 2026 | 142.00 | 161.50 | 140.00 | 161.50 | 161.50 | 11.76% | 1,380,551 |
| Apr 16, 2026 | 155.00 | 161.00 | 138.00 | 144.50 | 144.50 | -3.99% | 1,253,085 |
| Apr 15, 2026 | 161.00 | 168.00 | 149.50 | 150.50 | 150.50 | -5.64% | 1,515,892 |
| Apr 14, 2026 | 146.00 | 165.50 | 134.00 | 159.50 | 159.50 | 9.62% | 2,323,862 |
| Apr 13, 2026 | 131.00 | 145.50 | 114.50 | 145.50 | 145.50 | 13.23% | 2,060,630 |
| Apr 10, 2026 | 101.00 | 140.50 | 100.50 | 128.50 | 128.50 | 26.60% | 2,674,416 |
| Apr 9, 2026 | 89.00 | 102.50 | 87.30 | 101.50 | 101.50 | 14.17% | 521,547 |
| Apr 8, 2026 | 87.50 | 89.00 | 86.20 | 88.90 | 88.90 | 3.37% | 91,192 |
| Apr 7, 2026 | 83.00 | 87.00 | 81.20 | 86.00 | 86.00 | 4.62% | 103,958 |
| Apr 2, 2026 | 87.00 | 87.20 | 80.10 | 82.20 | 82.20 | -4.75% | 135,345 |
| Apr 1, 2026 | 87.50 | 88.00 | 85.50 | 86.30 | 86.30 | 1.17% | 27,404 |
| Mar 31, 2026 | 87.50 | 87.50 | 83.20 | 85.30 | 85.30 | -2.96% | 137,868 |
| Mar 30, 2026 | 87.70 | 89.90 | 86.00 | 87.90 | 87.90 | -2.22% | 99,941 |
| Mar 27, 2026 | 90.80 | 92.70 | 87.70 | 89.90 | 89.90 | -4.77% | 179,683 |
| Mar 26, 2026 | 96.90 | 98.00 | 90.50 | 94.40 | 94.40 | -1.56% | 249,597 |
| Mar 25, 2026 | 96.70 | 99.90 | 92.70 | 95.90 | 95.90 | -0.31% | 180,276 |
| Mar 24, 2026 | 102.00 | 106.00 | 90.90 | 96.20 | 96.20 | -3.80% | 559,357 |
| Mar 23, 2026 | 88.00 | 105.50 | 87.00 | 100.00 | 100.00 | 12.36% | 871,404 |
| Mar 20, 2026 | 89.00 | 89.20 | 87.80 | 89.00 | 89.00 | 0.79% | 39,293 |
| Mar 19, 2026 | 90.00 | 90.00 | 87.20 | 88.30 | 88.30 | - | 41,891 |
| Mar 18, 2026 | 89.90 | 89.90 | 87.00 | 88.30 | 88.30 | 0.34% | 79,156 |
| Mar 17, 2026 | 91.50 | 92.50 | 85.10 | 88.00 | 88.00 | -3.19% | 173,705 |
| Mar 16, 2026 | 84.30 | 90.90 | 84.30 | 90.90 | 90.90 | 7.96% | 242,313 |
| Mar 13, 2026 | 83.00 | 84.20 | 82.00 | 84.20 | 84.20 | 1.45% | 81,222 |
| Mar 12, 2026 | 81.60 | 83.80 | 81.60 | 83.00 | 83.00 | -0.36% | 36,324 |
| Mar 11, 2026 | 84.00 | 84.00 | 81.50 | 83.30 | 83.30 | -0.72% | 53,174 |
| Mar 10, 2026 | 82.00 | 84.00 | 80.70 | 83.90 | 83.90 | 3.20% | 62,802 |
| Mar 9, 2026 | 79.00 | 81.30 | 78.50 | 81.30 | 81.30 | -1.22% | 66,607 |
| Mar 6, 2026 | 81.10 | 83.10 | 79.50 | 82.30 | 82.30 | 0.73% | 109,917 |
| Mar 5, 2026 | 81.90 | 84.50 | 81.00 | 81.70 | 81.70 | 0.37% | 140,504 |
| Mar 4, 2026 | 84.20 | 84.50 | 80.00 | 81.40 | 81.40 | -5.68% | 154,703 |
| Mar 3, 2026 | 92.30 | 93.00 | 84.70 | 86.30 | 86.30 | -6.50% | 257,524 |
| Mar 2, 2026 | 84.20 | 94.40 | 84.20 | 92.30 | 92.30 | 5.73% | 393,170 |
| Feb 26, 2026 | 84.10 | 88.10 | 82.50 | 87.30 | 87.30 | 3.93% | 156,102 |
| Feb 25, 2026 | 79.10 | 84.80 | 79.10 | 84.00 | 84.00 | 3.70% | 151,240 |
| Feb 24, 2026 | 82.50 | 82.50 | 79.10 | 81.00 | 81.00 | -1.82% | 83,846 |
| Feb 23, 2026 | 80.00 | 85.00 | 77.00 | 82.50 | 82.50 | 3.77% | 106,200 |
| Feb 11, 2026 | 79.00 | 81.00 | 77.10 | 79.50 | 79.50 | -1.61% | 46,341 |
| Feb 10, 2026 | 86.00 | 87.00 | 77.90 | 80.80 | 80.80 | -5.50% | 83,545 |
| Feb 9, 2026 | 80.50 | 86.20 | 80.50 | 85.50 | 85.50 | 8.09% | 119,649 |
| Feb 6, 2026 | 80.60 | 80.60 | 78.50 | 79.10 | 79.10 | -1.86% | 38,613 |
| Feb 5, 2026 | 81.20 | 83.30 | 79.50 | 80.60 | 80.60 | -3.24% | 55,324 |
| Feb 4, 2026 | 81.50 | 83.50 | 80.00 | 83.30 | 83.30 | 2.84% | 66,985 |
| Feb 3, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 0.25% | 7,910 |
| Feb 2, 2026 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 0.37% | 36,678 |
| Jan 30, 2026 | 84.10 | 86.00 | 79.70 | 80.50 | 80.50 | -3.94% | 152,352 |
| Jan 29, 2026 | 85.30 | 88.80 | 82.90 | 83.80 | 83.80 | -3.23% | 211,916 |
| Jan 28, 2026 | 85.70 | 87.30 | 81.70 | 86.60 | 86.60 | 4.34% | 75,726 |
| Jan 27, 2026 | 86.30 | 89.30 | 81.90 | 83.00 | 83.00 | -3.82% | 232,762 |
| Jan 26, 2026 | 80.50 | 86.30 | 80.50 | 86.30 | 86.30 | 5.50% | 261,509 |
| Jan 23, 2026 | 78.30 | 81.80 | 78.30 | 81.80 | 81.80 | 3.02% | 56,954 |
| Jan 22, 2026 | 78.90 | 79.40 | 77.30 | 79.40 | 79.40 | 1.28% | 21,399 |
| Jan 21, 2026 | 79.00 | 79.00 | 76.80 | 78.40 | 78.40 | -0.51% | 23,273 |
| Jan 20, 2026 | 80.00 | 80.00 | 77.20 | 78.80 | 78.80 | -0.63% | 54,215 |
| Jan 19, 2026 | 81.70 | 81.70 | 78.60 | 79.30 | 79.30 | -2.70% | 82,376 |
| Jan 16, 2026 | 81.00 | 81.70 | 80.00 | 81.50 | 81.50 | 0.62% | 69,807 |
| Jan 15, 2026 | 79.60 | 81.00 | 78.80 | 81.00 | 81.00 | -0.12% | 84,051 |
| Jan 14, 2026 | 78.50 | 81.50 | 78.50 | 81.10 | 81.10 | 2.92% | 69,540 |
| Jan 13, 2026 | 79.50 | 82.00 | 78.80 | 78.80 | 78.80 | -1.50% | 61,183 |
| Jan 12, 2026 | 86.00 | 87.00 | 78.80 | 80.00 | 80.00 | -6.98% | 212,464 |
| Jan 9, 2026 | 87.50 | 87.50 | 83.50 | 86.00 | 86.00 | -1.38% | 95,390 |
| Jan 8, 2026 | 89.30 | 89.30 | 84.50 | 87.20 | 87.20 | -0.11% | 106,787 |
| Jan 7, 2026 | 86.70 | 89.30 | 86.40 | 87.30 | 87.30 | -1.13% | 104,541 |
| Jan 6, 2026 | 97.00 | 97.10 | 85.70 | 88.30 | 88.30 | -9.25% | 320,187 |
| Jan 5, 2026 | 86.00 | 97.60 | 83.90 | 97.30 | 97.30 | 14.47% | 634,690 |
| Jan 2, 2026 | 81.50 | 85.60 | 79.30 | 85.00 | 85.00 | 7.59% | 139,499 |
| Dec 31, 2025 | 81.40 | 81.40 | 78.00 | 79.00 | 79.00 | -1.62% | 91,704 |
| Dec 30, 2025 | 83.70 | 86.00 | 78.60 | 80.30 | 80.30 | -6.52% | 284,418 |
| Dec 29, 2025 | 73.00 | 88.90 | 71.60 | 85.90 | 85.90 | 17.67% | 823,193 |
| Dec 26, 2025 | 70.00 | 73.20 | 69.70 | 73.00 | 73.00 | 2.96% | 150,127 |
| Dec 24, 2025 | 69.50 | 72.10 | 68.60 | 70.90 | 70.90 | 2.60% | 45,000 |
| Dec 23, 2025 | 67.10 | 70.50 | 67.10 | 69.10 | 69.10 | 2.98% | 37,903 |
| Dec 22, 2025 | 69.30 | 69.30 | 67.10 | 67.10 | 67.10 | -1.32% | 2,000 |
| Dec 19, 2025 | 65.50 | 69.00 | 65.50 | 68.00 | 68.00 | 1.49% | 21,507 |
| Dec 18, 2025 | 65.10 | 68.50 | 65.10 | 67.00 | 67.00 | -1.33% | 73,206 |
| Dec 17, 2025 | 65.10 | 68.30 | 65.10 | 67.90 | 67.90 | -0.44% | 16,007 |
| Dec 16, 2025 | 66.10 | 68.20 | 65.00 | 68.20 | 68.20 | -1.16% | 74,553 |
| Dec 15, 2025 | 69.90 | 69.90 | 67.50 | 69.00 | 69.00 | -0.72% | 19,061 |
| Dec 12, 2025 | 69.00 | 70.20 | 65.20 | 69.50 | 69.50 | 0.72% | 77,266 |
| Dec 11, 2025 | 68.90 | 71.50 | 68.20 | 69.00 | 69.00 | 1.47% | 80,400 |
| Dec 10, 2025 | 70.90 | 70.90 | 67.00 | 68.00 | 68.00 | -2.58% | 37,620 |
| Dec 9, 2025 | 69.50 | 70.90 | 68.50 | 69.80 | 69.80 | -2.24% | 26,576 |
| Dec 8, 2025 | 69.60 | 72.00 | 68.50 | 71.40 | 71.40 | 2.59% | 165,617 |
| Dec 5, 2025 | 62.30 | 69.60 | 62.30 | 69.60 | 69.60 | 8.92% | 115,587 |
| Dec 4, 2025 | 64.90 | 64.90 | 62.40 | 63.90 | 63.90 | 1.27% | 30,114 |
| Dec 3, 2025 | 60.40 | 65.60 | 60.40 | 63.10 | 63.10 | 1.94% | 99,033 |
| Dec 2, 2025 | 60.10 | 61.90 | 59.60 | 61.90 | 61.90 | 0.98% | 21,727 |
| Dec 1, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | 61.30 | 0.33% | 4,000 |
| Nov 28, 2025 | 61.10 | 61.10 | 59.80 | 61.10 | 61.10 | -0.16% | 8,151 |
| Nov 27, 2025 | 61.10 | 62.00 | 60.00 | 61.20 | 61.20 | -2.70% | 31,726 |
| Nov 26, 2025 | 62.10 | 64.10 | 61.00 | 62.90 | 62.90 | 1.29% | 31,417 |
| Nov 25, 2025 | 62.30 | 64.90 | 62.00 | 62.10 | 62.10 | -0.16% | 17,393 |
| Nov 24, 2025 | 59.50 | 62.20 | 59.50 | 62.20 | 62.20 | 0.32% | 535 |