Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	22.850	22.900	22.450	22.500	22.500	81,000
2024-05-09	22.350	23.800	22.350	22.400	22.400	280,000
2024-05-08	22.400	22.450	22.250	22.300	22.300	59,000
2024-05-07	22.000	22.500	21.750	22.250	22.250	166,000
2024-05-06	22.500	22.600	22.000	22.000	22.000	137,000
2024-05-03	23.150	23.150	22.400	22.400	22.400	132,000
2024-05-02	22.500	23.100	22.500	22.850	22.850	93,000
2024-04-30	22.600	22.800	22.550	22.600	22.600	69,000
2024-04-29	23.450	23.450	22.400	22.700	22.700	244,000
2024-04-26	22.350	23.400	22.350	22.950	22.950	381,000
2024-04-25	22.700	22.700	22.300	22.350	22.350	96,000
2024-04-24	22.200	23.400	22.200	22.750	22.750	561,000
2024-04-23	22.000	22.150	21.800	22.000	22.000	44,000
2024-04-22	22.650	22.650	21.500	21.600	21.600	292,000
2024-04-19	22.900	22.900	21.450	22.000	22.000	300,000
2024-04-18	23.400	24.200	22.900	23.000	23.000	203,000
2024-04-17	23.100	23.750	23.100	23.450	23.450	137,000
2024-04-16	23.800	23.800	22.700	22.750	22.750	373,000
2024-04-15	24.300	24.350	23.500	23.900	23.900	246,000
2024-04-12	24.400	25.650	24.200	24.800	24.800	509,000
2024-04-11	25.600	26.450	24.100	24.600	24.600	1,990,000
2024-04-10	23.050	24.800	23.050	24.800	24.800	536,000
2024-04-09	22.650	22.950	22.350	22.550	22.550	198,000
2024-04-08	23.000	23.150	22.600	22.600	22.600	196,000
2024-04-03	22.950	23.550	22.700	23.100	23.100	151,000
2024-04-02	23.400	23.650	22.950	22.950	22.950	244,000
2024-04-01	22.250	23.900	22.200	23.300	23.300	500,000
2024-03-29	23.200	23.250	21.900	22.050	22.050	395,000
2024-03-28	23.300	23.550	22.800	23.000	23.000	209,000
2024-03-27	23.300	23.750	23.150	23.150	23.150	158,000
2024-03-26	23.850	24.100	23.250	23.250	23.250	153,000
2024-03-25	22.850	22.850	22.850	22.850	22.850	418,467
2024-03-22	23.650	23.650	22.550	22.850	22.850	327,000
2024-03-21	24.250	24.450	23.650	23.650	23.650	231,000
2024-03-20	24.500	24.500	24.500	24.500	24.500	278,643
2024-03-19	24.650	26.500	24.500	24.500	24.500	690,000
2024-03-18	24.500	24.500	24.500	24.500	24.500	212,303
2024-03-15	24.600	26.300	24.300	24.500	24.500	566,000
2024-03-14	25.400	25.400	24.300	24.500	24.500	396,000
2024-03-13	28.850	29.000	25.250	25.350	25.350	2,130,000
2024-03-12	25.700	28.050	25.600	28.050	28.050	949,000
2024-03-11	26.000	26.500	25.350	25.500	25.500	434,000
2024-03-08	28.250	28.800	25.750	26.050	26.050	1,157,000
2024-03-07	31.100	31.550	28.000	28.100	28.100	1,728,000
2024-03-06	33.000	33.350	31.000	31.100	31.100	2,803,000
2024-03-05	33.700	33.700	33.500	33.700	33.700	766,000
2024-03-04	28.200	30.650	27.600	30.650	30.650	1,777,000
2024-03-01	29.700	30.750	27.400	27.900	27.900	3,998,000
2024-02-29	27.350	29.000	27.300	29.000	29.000	1,200,000
2024-02-27	24.150	26.400	24.150	26.400	26.400	2,404,000
2024-02-26	26.050	26.550	24.000	24.000	24.000	1,687,000
2024-02-23	27.250	27.850	24.800	25.800	25.800	2,524,000
2024-02-22	26.600	27.250	26.300	27.250	27.250	864,000
2024-02-21	23.000	24.800	22.250	24.800	24.800	856,000
2024-02-20	23.600	25.250	22.500	22.550	22.550	1,864,000
2024-02-19	24.050	24.050	23.000	24.050	24.050	3,208,000
2024-02-16	21.900	21.900	21.900	21.900	21.900	505,000
2024-02-15	19.950	19.950	19.950	19.950	19.950	265,000
2024-02-05	18.100	18.750	18.100	18.150	18.150	60,000
2024-02-02	18.700	18.700	18.150	18.150	18.150	47,000

← NewerPage 11 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.