AU Optronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.450	16.700	16.450	16.500	15.853	19,097,580
2023-02-03	16.850	16.850	16.500	16.500	15.853	25,503,172
2023-02-02	16.700	16.850	16.600	16.800	16.141	24,813,880
2023-02-01	16.750	16.800	16.350	16.650	15.997	36,271,513
2023-01-31	16.500	16.950	16.400	16.750	16.093	54,029,324
2023-01-30	16.200	16.650	16.100	16.650	15.997	79,982,544
2023-01-17	15.950	16.000	15.800	15.850	15.228	20,265,618
2023-01-16	15.950	16.050	15.850	15.900	15.277	13,980,458
2023-01-13	16.050	16.050	15.800	15.900	15.277	19,543,626
2023-01-12	16.150	16.200	15.900	15.950	15.325	17,584,208
2023-01-11	16.100	16.250	15.950	16.100	15.469	29,356,881
2023-01-10	16.000	16.050	15.800	16.000	15.373	25,723,717
2023-01-09	16.050	16.100	15.850	16.050	15.421	35,622,183
2023-01-06	15.650	16.050	15.600	15.950	15.325	44,971,270
2023-01-05	15.850	15.900	15.500	15.550	14.940	28,076,586
2023-01-04	15.400	15.950	15.400	15.700	15.084	42,424,521
2023-01-03	15.000	15.450	15.000	15.450	14.844	31,530,495
2022-12-30	15.200	15.250	15.000	15.000	14.412	14,923,705
2022-12-29	15.150	15.200	15.000	15.100	14.508	25,839,072
2022-12-28	15.500	15.550	15.100	15.150	14.556	22,175,084
2022-12-27	15.600	15.700	15.450	15.500	14.892	17,731,511
2022-12-26	15.500	15.650	15.350	15.500	14.892	18,548,761
2022-12-23	15.150	15.450	15.000	15.400	14.796	36,339,186
2022-12-22	14.850	15.550	14.850	15.300	14.700	80,711,253
2022-12-21	14.950	15.000	14.650	14.650	14.076	68,314,936
2022-12-20	14.900	15.150	14.800	14.800	14.220	67,069,821
2022-12-19	15.100	15.250	14.950	14.950	14.364	64,796,189
2022-12-16	15.200	15.400	15.050	15.050	14.460	166,891,214
2022-12-15	15.650	15.750	15.500	15.500	14.892	39,168,178
2022-12-14	15.600	15.950	15.450	15.750	15.132	32,254,987
2022-12-13	15.900	15.950	15.400	15.450	14.844	38,970,668
2022-12-12	15.600	15.700	15.400	15.700	15.084	32,473,281
2022-12-09	15.750	15.800	15.650	15.700	15.084	18,658,491
2022-12-08	15.700	15.850	15.500	15.650	15.036	22,462,811
2022-12-07	15.900	16.050	15.650	15.650	15.036	48,936,908
2022-12-06	16.550	16.550	16.000	16.000	15.373	42,924,134
2022-12-05	16.250	16.650	16.200	16.550	15.901	47,579,195
2022-12-02	16.250	16.350	16.100	16.300	15.661	30,912,909
2022-12-01	16.350	16.450	16.150	16.350	15.709	46,311,014
2022-11-30	16.050	16.400	15.900	16.100	15.469	44,425,794
2022-11-29	15.950	16.200	15.850	16.150	15.517	23,332,440
2022-11-28	16.150	16.250	15.950	16.000	15.373	41,564,534
2022-11-25	16.300	16.550	16.200	16.300	15.661	38,490,889
2022-11-24	16.700	16.700	16.250	16.300	15.661	38,915,714
2022-11-23	16.200	16.600	16.200	16.500	15.853	40,168,399
2022-11-22	16.350	16.400	16.000	16.050	15.421	49,092,366
2022-11-21	16.650	16.650	16.300	16.350	15.709	42,519,128
2022-11-18	17.250	17.250	16.650	16.700	16.045	55,844,402
2022-11-17	17.400	17.400	16.950	17.050	16.381	57,464,459
2022-11-16	18.050	18.050	17.550	17.550	16.862	49,824,309
2022-11-15	17.850	18.100	17.700	18.100	17.390	39,159,695
2022-11-14	17.700	18.050	17.650	17.950	17.246	34,941,170
2022-11-11	17.850	18.100	17.600	17.700	17.006	58,204,673
2022-11-10	17.750	17.750	17.300	17.350	16.670	41,059,294
2022-11-09	17.850	18.000	17.750	17.900	17.198	27,887,207
2022-11-08	18.150	18.300	17.700	17.700	17.006	35,996,090
2022-11-07	17.850	18.000	17.650	17.800	17.102	31,249,486
2022-11-04	17.300	17.950	17.200	17.900	17.198	45,988,083
2022-11-03	17.700	18.050	17.550	17.600	16.910	38,136,693
2022-11-02	17.350	18.050	17.300	18.050	17.342	48,647,587

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.8000 TWD
2022-09-29	1.6000 TWD
2022-07-04	1.0000 TWD
2021-06-24	0.3000 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.