Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	18.450	18.550	18.300	18.300	18.300	33,000
2024-01-31	18.250	18.300	18.200	18.200	18.200	13,000
2024-01-30	18.500	18.600	18.200	18.200	18.200	39,000
2024-01-29	18.300	18.800	18.300	18.550	18.550	49,000
2024-01-26	18.300	18.400	18.300	18.300	18.300	10,000
2024-01-25	18.300	18.400	18.300	18.350	18.350	25,000
2024-01-24	18.450	18.850	18.300	18.300	18.300	344,000
2024-01-23	18.200	18.800	18.200	18.400	18.400	335,000
2024-01-22	18.200	18.400	18.000	18.050	18.050	42,000
2024-01-19	18.150	18.200	18.000	18.000	18.000	35,000
2024-01-18	17.800	19.000	17.800	18.150	18.150	504,000
2024-01-17	17.900	17.950	17.800	17.800	17.800	85,000
2024-01-16	18.000	18.150	17.950	18.000	18.000	16,000
2024-01-15	18.000	18.050	18.000	18.000	18.000	15,020
2024-01-12	17.800	17.850	17.750	17.800	17.800	60,000
2024-01-11	17.800	17.950	17.500	17.850	17.850	85,000
2024-01-10	18.000	18.050	17.950	18.000	18.000	119,000
2024-01-09	18.300	18.300	18.000	18.050	18.050	23,000
2024-01-08	18.000	18.300	17.850	18.050	18.050	82,000
2024-01-05	18.200	18.400	18.000	18.200	18.200	83,000
2024-01-04	18.100	18.250	18.100	18.150	18.150	33,000
2024-01-03	18.450	18.450	18.150	18.150	18.150	40,000
2024-01-02	18.450	18.450	18.150	18.300	18.300	60,000
2023-12-29	18.450	18.450	18.250	18.250	18.250	15,000
2023-12-28	18.550	18.550	18.250	18.250	18.250	68,000
2023-12-27	18.450	18.900	18.450	18.650	18.650	75,000
2023-12-26	18.450	18.650	18.450	18.450	18.450	19,000
2023-12-25	18.450	18.600	18.200	18.450	18.450	29,000
2023-12-22	18.750	18.750	18.100	18.450	18.450	37,000
2023-12-21	18.600	18.750	18.600	18.750	18.750	20,000
2023-12-20	19.400	19.400	18.550	18.600	18.600	70,000
2023-12-19	18.900	18.900	18.200	18.500	18.500	64,000
2023-12-18	19.300	19.300	18.950	18.950	18.950	20,000
2023-12-15	19.250	19.350	18.950	19.100	19.100	121,000
2023-12-14	19.150	19.250	18.950	18.950	18.950	126,000
2023-12-13	19.050	19.500	18.900	19.100	19.100	250,000
2023-12-12	19.650	20.100	18.850	19.050	19.050	668,000
2023-12-11	19.400	19.750	18.650	19.650	19.650	1,166,000
2023-12-08	18.150	19.400	18.150	19.400	19.400	1,351,000
2023-12-07	17.600	17.700	17.600	17.650	17.650	8,000
2023-12-06	17.750	17.750	17.650	17.650	17.650	26,000
2023-12-05	17.650	17.850	17.650	17.750	17.750	14,000
2023-12-04	17.750	18.200	17.700	17.800	17.800	24,000
2023-12-01	17.750	17.800	17.700	17.700	17.700	111,000
2023-11-30	17.800	18.050	17.700	17.900	17.900	26,000
2023-11-29	18.000	18.000	17.800	17.900	17.900	13,000
2023-11-28	17.800	18.050	17.800	18.050	18.050	45,000
2023-11-27	17.650	17.900	17.600	17.700	17.700	65,000
2023-11-24	17.550	17.650	17.550	17.650	17.650	15,000
2023-11-23	17.450	17.650	17.450	17.550	17.550	123,000
2023-11-22	17.550	17.550	17.400	17.400	17.400	9,000
2023-11-21	17.650	17.650	17.400	17.500	17.500	24,000
2023-11-20	17.100	17.600	17.100	17.550	17.550	88,000
2023-11-17	17.200	17.250	16.850	17.050	17.050	116,000
2023-11-16	17.400	17.400	17.100	17.200	17.200	122,000
2023-11-15	17.950	18.000	17.550	17.650	17.650	52,000
2023-11-14	17.800	18.000	17.550	17.650	17.650	87,000
2023-11-13	17.700	17.800	17.650	17.800	17.800	6,000
2023-11-10	17.950	17.950	17.550	17.850	17.850	14,000
2023-11-09	18.000	18.000	17.900	17.950	17.950	9,000

← NewerPage 12 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.