Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	25.800	25.800	23.250	23.250	23.250	278,000
2024-08-02	25.800	27.500	25.250	25.800	25.800	691,000
2024-08-01	25.000	26.700	25.000	26.500	26.500	389,000
2024-07-31	25.400	25.550	24.900	25.000	25.000	119,000
2024-07-30	24.800	25.650	24.700	25.400	25.400	132,000
2024-07-29	26.300	26.350	24.800	24.800	24.800	367,000
2024-07-26	25.150	26.450	24.950	26.150	26.150	238,000
2024-07-25	25.950	25.950	25.950	25.950	25.950	0
2024-07-24	25.950	25.950	25.950	25.950	25.950	0
2024-07-23	25.700	26.300	25.500	25.950	25.950	281,000
2024-07-22	26.150	26.250	24.950	25.100	25.100	492,000
2024-07-19	29.000	29.300	26.100	26.150	26.150	2,046,000
2024-07-18	29.250	29.800	28.800	29.000	29.000	4,402,000
2024-07-17	26.500	27.600	26.500	27.100	27.100	280,000
2024-07-16	25.850	26.450	25.800	26.300	26.300	122,000
2024-07-15	26.800	26.800	25.800	25.800	25.800	146,000
2024-07-12	26.650	27.100	26.650	26.800	26.800	156,000
2024-07-11	27.350	27.350	26.500	26.900	26.900	189,000
2024-07-10	25.700	26.800	25.700	26.750	26.750	119,000
2024-07-09	26.650	27.000	25.650	25.650	25.650	321,000
2024-07-08	27.700	27.750	26.550	26.600	26.600	393,000
2024-07-05	27.800	28.300	27.550	27.700	27.700	238,000
2024-07-04	28.350	29.600	27.700	27.700	27.700	1,285,000
2024-07-03	27.700	28.100	27.350	27.700	27.700	213,000
2024-07-02	28.000	28.200	27.200	27.200	27.200	423,000
2024-07-01	29.100	29.800	27.600	27.800	27.800	2,656,000
2024-06-28	26.900	28.200	26.450	27.200	27.200	371,000
2024-06-27	26.800	26.850	26.100	26.400	26.400	277,000
2024-06-26	27.200	27.400	26.550	26.550	26.550	225,000
2024-06-25	27.800	27.800	26.600	27.200	27.200	308,000
2024-06-24	27.250	29.450	27.150	27.800	27.800	1,527,000
2024-06-21	30.100	30.150	26.750	27.450	27.450	2,763,000
2024-06-20	26.250	28.050	25.950	28.050	28.050	1,437,000
2024-06-19	24.750	26.500	24.500	25.500	25.500	350,000
2024-06-18	24.350	24.700	24.350	24.450	24.450	89,000
2024-06-17	24.750	24.900	24.000	24.300	24.300	309,000
2024-06-14	25.450	25.850	24.800	24.800	24.800	224,000
2024-06-13	24.550	25.700	24.200	25.300	25.300	297,000
2024-06-12	24.700	25.100	24.000	24.150	24.150	398,000
2024-06-11	26.000	26.000	25.000	25.000	25.000	183,000
2024-06-07	25.800	26.900	25.400	25.600	25.600	386,000
2024-06-06	27.000	27.750	25.600	26.100	26.100	666,000
2024-06-05	26.850	28.500	26.550	27.000	27.000	701,000
2024-06-04	28.800	29.400	26.700	26.700	26.700	2,291,000
2024-06-03	28.050	29.750	26.050	28.700	28.700	4,844,000
2024-05-31	25.150	27.500	25.150	27.500	27.500	979,000
2024-05-30	24.150	25.800	23.650	25.000	25.000	833,000
2024-05-29	25.050	25.950	24.000	24.150	24.150	759,000
2024-05-28	23.000	25.100	23.000	24.850	24.850	2,300,000
2024-05-27	22.850	22.850	22.550	22.850	22.850	76,000
2024-05-24	22.500	22.650	22.250	22.550	22.550	34,000
2024-05-23	23.100	23.300	22.500	22.500	22.500	77,000
2024-05-22	22.850	23.300	22.750	22.900	22.900	123,000
2024-05-21	23.100	23.100	22.650	22.750	22.750	47,000
2024-05-20	22.600	23.100	22.600	22.750	22.750	120,000
2024-05-17	22.500	22.900	22.450	22.600	22.600	83,000
2024-05-16	22.500	22.800	22.450	22.700	22.700	77,000
2024-05-15	22.800	22.800	22.450	22.450	22.450	68,000
2024-05-14	23.350	23.450	22.650	22.800	22.800	117,000
2024-05-13	22.650	23.900	22.450	23.300	23.300	425,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2000 TWD
2025-08-07	0.2500 TWD
2024-08-13	0.0197 TWD
2023-08-08	0.1969 TWD
2022-07-07	0.1969 TWD
2021-09-22	0.1969 TWD

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