AU Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	21.100	21.100	20.800	20.950	20.932	78,225,559
2022-02-11	21.150	21.650	21.100	21.600	21.582	96,756,689
2022-02-10	21.850	22.000	21.500	21.900	21.881	72,342,783
2022-02-09	21.300	21.850	21.150	21.700	21.682	115,413,128
2022-02-08	20.700	20.950	20.600	20.700	20.682	54,524,559
2022-02-07	20.550	20.900	20.150	20.850	20.832	62,135,505
2022-01-26	19.800	20.250	19.750	20.150	20.133	64,555,391
2022-01-25	20.100	20.250	19.550	19.600	19.583	124,530,180
2022-01-24	20.600	20.750	20.150	20.300	20.283	109,588,676
2022-01-21	21.250	21.500	21.000	21.100	21.082	181,703,240
2022-01-20	22.150	22.900	22.100	22.350	22.331	98,620,866
2022-01-19	21.650	21.900	21.600	21.750	21.732	29,585,299
2022-01-18	22.000	22.200	21.850	21.850	21.831	34,010,376
2022-01-17	22.050	22.150	21.750	21.900	21.881	51,297,518
2022-01-14	22.200	22.250	21.650	22.000	21.981	77,639,329
2022-01-13	22.650	22.700	22.300	22.400	22.381	48,721,864
2022-01-12	23.200	23.300	22.600	22.650	22.631	75,057,555
2022-01-11	22.700	23.100	22.600	22.850	22.831	143,563,057
2022-01-10	21.800	22.700	21.650	22.500	22.481	79,158,944
2022-01-07	22.600	22.650	21.850	21.850	21.831	79,856,828
2022-01-06	22.700	22.700	22.300	22.400	22.381	54,372,721
2022-01-05	23.050	23.050	22.700	22.800	22.781	38,954,664
2022-01-04	22.750	23.250	22.700	22.950	22.930	68,932,685
2022-01-03	23.150	23.200	22.550	22.600	22.581	58,673,491
2021-12-30	22.800	23.150	22.750	22.900	22.881	67,451,042
2021-12-29	22.700	22.850	22.500	22.750	22.731	31,333,818
2021-12-28	22.900	23.000	22.600	22.650	22.631	41,056,725
2021-12-27	22.500	23.000	22.500	22.700	22.681	58,297,280
2021-12-24	22.450	22.600	22.250	22.450	22.431	39,728,672
2021-12-23	22.350	22.650	22.200	22.200	22.181	50,755,092
2021-12-22	22.450	22.750	22.200	22.250	22.231	63,690,904
2021-12-21	22.800	22.800	22.200	22.350	22.331	97,213,252
2021-12-20	23.100	23.250	22.850	22.850	22.831	92,757,740
2021-12-17	22.850	23.450	22.750	23.100	23.080	146,776,880
2021-12-16	23.150	23.500	22.950	23.150	23.130	207,703,996
2021-12-15	21.600	22.950	21.550	22.900	22.881	139,019,248
2021-12-14	21.850	21.950	21.550	21.550	21.532	63,550,788
2021-12-13	22.450	22.600	22.000	22.000	21.981	63,366,190
2021-12-10	22.450	22.700	22.000	22.200	22.181	101,851,638
2021-12-09	22.300	23.050	22.100	22.200	22.181	242,102,756
2021-12-08	22.050	22.200	21.700	21.900	21.881	108,946,620
2021-12-07	21.400	21.900	21.200	21.900	21.881	127,794,732
2021-12-06	20.850	21.200	20.650	21.100	21.082	52,629,412
2021-12-03	20.800	21.200	20.700	20.850	20.832	82,314,498
2021-12-02	20.450	20.800	20.350	20.500	20.483	46,560,859
2021-12-01	20.000	20.650	20.000	20.500	20.483	58,898,237
2021-11-30	20.900	21.050	20.100	20.100	20.083	163,301,948
2021-11-29	20.100	20.650	19.850	20.650	20.632	73,103,770
2021-11-26	21.050	21.350	20.500	20.550	20.533	67,586,058
2021-11-25	21.300	21.400	20.950	21.050	21.032	56,695,670
2021-11-24	21.000	21.250	20.900	21.150	21.132	49,277,625
2021-11-23	21.550	21.650	21.000	21.050	21.032	91,766,843
2021-11-22	22.150	22.500	21.850	21.850	21.831	112,432,292
2021-11-19	22.100	22.350	21.600	21.850	21.831	195,031,340
2021-11-18	20.400	22.100	20.300	21.500	21.482	291,805,682
2021-11-17	19.600	20.200	19.600	20.100	20.083	81,084,949
2021-11-16	20.300	20.300	19.550	19.600	19.583	90,884,888
2021-11-15	20.400	20.400	20.100	20.300	20.283	48,542,556
2021-11-12	20.100	20.300	19.900	20.300	20.283	45,345,247
2021-11-11	19.800	20.400	19.750	19.900	19.883	73,373,930

← NewerPage 20 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.