AU Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.250	17.350	16.900	17.000	16.986	37,241,240
2022-05-12	17.000	17.450	17.000	17.100	17.085	38,938,883
2022-05-11	17.350	17.400	17.050	17.100	17.085	27,338,296
2022-05-10	16.900	17.400	16.850	17.400	17.385	68,793,600
2022-05-09	17.550	17.800	17.200	17.300	17.285	47,075,362
2022-05-06	17.500	18.000	17.400	17.950	17.935	40,273,701
2022-05-05	17.850	18.200	17.850	18.050	18.035	39,638,940
2022-05-04	17.800	17.950	17.450	17.650	17.635	32,638,296
2022-05-03	17.050	17.700	16.950	17.700	17.685	45,361,707
2022-04-29	17.150	17.250	16.800	17.150	17.135	58,654,168
2022-04-28	16.500	17.200	16.200	17.100	17.085	97,094,236
2022-04-27	16.300	16.400	15.800	16.300	16.286	108,451,128
2022-04-26	17.750	17.800	17.000	17.000	16.986	92,333,306
2022-04-25	18.100	18.100	17.700	17.700	17.685	70,827,143
2022-04-22	18.300	18.650	18.200	18.450	18.434	42,541,980
2022-04-21	18.600	18.650	18.350	18.550	18.534	47,151,712
2022-04-20	18.600	18.900	18.300	18.850	18.834	52,644,412
2022-04-19	18.700	18.950	18.550	18.550	18.534	30,570,213
2022-04-18	18.800	18.850	18.350	18.400	18.384	51,026,028
2022-04-15	19.250	19.400	19.050	19.050	19.034	24,741,520
2022-04-14	19.600	19.750	19.400	19.450	19.433	32,350,768
2022-04-13	19.400	19.650	19.250	19.550	19.533	27,705,050
2022-04-12	19.000	19.300	18.800	19.050	19.034	48,381,070
2022-04-11	19.800	19.800	19.000	19.000	18.984	66,838,443
2022-04-08	19.600	19.800	19.550	19.700	19.683	27,957,260
2022-04-07	20.000	20.050	19.500	19.500	19.483	49,047,167
2022-04-06	19.550	20.100	19.550	20.100	20.083	61,831,221
2022-04-01	19.750	19.750	19.550	19.700	19.683	53,448,423
2022-03-31	20.000	20.100	19.700	19.850	19.833	71,378,195
2022-03-30	20.100	20.250	20.000	20.000	19.983	55,809,636
2022-03-29	20.200	20.250	19.800	20.050	20.033	170,232,942
2022-03-28	20.500	20.500	20.150	20.450	20.433	54,721,747
2022-03-25	21.050	21.100	20.600	20.650	20.632	60,398,483
2022-03-24	21.200	21.300	21.050	21.050	21.032	31,691,276
2022-03-23	21.250	21.400	21.100	21.300	21.282	49,684,402
2022-03-22	21.000	21.200	20.950	21.150	21.132	27,891,944
2022-03-21	21.100	21.200	20.950	21.100	21.082	41,300,343
2022-03-18	21.050	21.150	20.800	21.050	21.032	68,382,460
2022-03-17	21.400	21.450	20.950	21.250	21.232	88,895,869
2022-03-16	22.400	22.500	20.550	21.150	21.132	158,250,291
2022-03-15	22.200	22.200	21.800	22.150	22.131	91,933,172
2022-03-14	21.650	22.400	21.650	22.300	22.281	139,206,750
2022-03-11	21.350	21.600	21.200	21.500	21.482	73,373,727
2022-03-10	21.350	21.600	21.100	21.250	21.232	69,097,886
2022-03-09	21.500	21.600	21.050	21.050	21.032	80,580,691
2022-03-08	20.500	21.500	20.450	21.200	21.182	129,561,212
2022-03-07	21.100	21.150	20.650	20.700	20.682	69,345,044
2022-03-04	20.950	21.600	20.900	21.200	21.182	75,386,578
2022-03-03	21.150	21.400	21.100	21.100	21.082	46,218,799
2022-03-02	20.800	21.100	20.700	21.000	20.982	38,963,520
2022-03-01	20.750	21.100	20.600	20.950	20.932	60,814,836
2022-02-25	20.500	20.650	20.300	20.550	20.533	47,351,400
2022-02-24	20.600	20.800	20.250	20.350	20.333	58,987,192
2022-02-23	20.900	21.000	20.650	20.700	20.682	45,081,632
2022-02-22	20.800	20.800	20.350	20.600	20.582	64,629,696
2022-02-21	20.300	21.200	20.150	21.100	21.082	68,365,826
2022-02-18	20.350	20.550	20.250	20.400	20.383	41,580,294
2022-02-17	20.550	20.650	20.450	20.600	20.582	37,024,064
2022-02-16	20.850	20.900	20.350	20.450	20.433	58,128,663
2022-02-15	21.100	21.100	20.400	20.400	20.383	73,093,403

← NewerPage 19 of 21 · 1,220 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.