AU Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.800	13.900	13.650	13.750	13.750	29,020,477
2025-01-22	13.850	14.150	13.800	14.150	14.150	38,708,768
2025-01-21	14.000	14.150	13.700	13.750	13.750	27,292,732
2025-01-20	13.850	13.900	13.600	13.850	13.850	14,491,911
2025-01-17	13.900	13.950	13.700	13.800	13.800	16,134,635
2025-01-16	14.150	14.200	13.700	13.700	13.700	23,500,210
2025-01-15	13.550	14.050	13.550	13.800	13.800	31,185,709
2025-01-14	13.450	13.550	13.350	13.400	13.400	36,113,758
2025-01-13	13.800	13.850	13.300	13.400	13.400	41,889,022
2025-01-10	14.100	14.150	13.750	13.800	13.800	35,076,234
2025-01-09	14.500	14.550	14.050	14.100	14.100	30,439,707
2025-01-08	14.700	14.700	14.500	14.600	14.600	16,067,271
2025-01-07	14.700	14.950	14.650	14.700	14.700	29,932,586
2025-01-06	14.400	14.700	14.300	14.500	14.500	20,241,691
2025-01-03	14.500	14.600	14.300	14.300	14.300	19,161,953
2025-01-02	14.550	14.600	14.300	14.400	14.400	27,987,696
2024-12-31	14.750	14.800	14.550	14.650	14.650	19,992,871
2024-12-30	15.200	15.250	14.850	14.850	14.850	15,409,077
2024-12-27	15.100	15.150	15.050	15.100	15.100	6,478,439
2024-12-26	15.250	15.350	15.150	15.150	15.150	6,237,480
2024-12-25	15.300	15.350	15.050	15.150	15.150	14,256,255
2024-12-24	15.400	15.550	15.200	15.200	15.200	17,193,133
2024-12-23	14.700	15.400	14.650	15.350	15.350	36,152,541
2024-12-20	14.850	14.900	14.400	14.400	14.400	39,925,074
2024-12-19	14.950	15.050	14.850	14.900	14.900	22,637,004
2024-12-18	15.100	15.250	15.000	15.200	15.200	15,142,848
2024-12-17	15.550	15.600	15.100	15.150	15.150	28,374,122
2024-12-16	15.800	15.900	15.500	15.500	15.500	25,189,574
2024-12-13	16.000	16.000	15.650	15.750	15.750	20,883,702
2024-12-12	15.950	16.150	15.850	16.050	16.050	26,152,315
2024-12-11	15.600	16.100	15.450	15.750	15.750	22,062,861
2024-12-10	15.700	15.950	15.600	15.600	15.600	11,976,347
2024-12-09	15.850	15.900	15.550	15.550	15.550	12,051,159
2024-12-06	15.800	15.900	15.750	15.800	15.800	8,861,315
2024-12-05	15.900	16.000	15.700	15.700	15.700	14,194,370
2024-12-04	16.000	16.000	15.800	15.800	15.800	8,012,245
2024-12-03	15.750	16.000	15.750	16.000	16.000	11,125,605
2024-12-02	15.700	15.800	15.650	15.650	15.650	9,274,177
2024-11-29	15.450	15.750	15.350	15.600	15.600	15,729,266
2024-11-28	15.700	15.700	15.350	15.450	15.450	17,259,584
2024-11-27	15.900	15.950	15.600	15.600	15.600	15,112,291
2024-11-26	15.950	16.100	15.750	15.850	15.850	12,360,273
2024-11-25	16.100	16.150	15.850	15.900	15.900	27,787,556
2024-11-22	15.850	16.100	15.800	15.800	15.800	15,975,262
2024-11-21	15.600	15.900	15.550	15.700	15.700	14,308,120
2024-11-20	15.700	15.700	15.700	15.700	15.700	15,343,564
2024-11-19	15.900	16.100	15.700	15.950	15.950	15,611,948
2024-11-18	15.950	16.000	15.750	15.850	15.850	21,080,700
2024-11-15	15.500	16.100	15.500	15.950	15.950	18,481,979
2024-11-14	15.850	15.950	15.550	15.550	15.550	22,513,071
2024-11-13	15.900	16.050	15.800	15.850	15.850	16,310,598
2024-11-12	16.050	16.150	15.900	15.900	15.900	28,487,937
2024-11-11	16.400	16.400	16.050	16.200	16.200	25,620,413
2024-11-08	16.850	16.950	16.400	16.400	16.400	26,037,779
2024-11-07	16.250	17.100	16.200	16.950	16.950	43,887,260
2024-11-06	16.500	16.500	16.200	16.250	16.250	19,798,718
2024-11-05	16.050	16.450	16.050	16.450	16.450	20,210,678
2024-11-04	16.400	16.450	16.000	16.050	16.050	25,612,143
2024-11-01	16.200	16.400	16.000	16.350	16.350	34,435,825
2024-10-30	16.900	16.950	16.500	16.600	16.600	17,981,217

← NewerPage 8 of 21 · 1,219 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.