Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	18.000	18.200	17.950	17.950	17.950	27,000
2023-11-07	18.450	18.450	17.950	18.000	18.000	128,000
2023-11-06	18.300	18.450	18.150	18.450	18.450	30,000
2023-11-03	18.300	18.300	18.200	18.200	18.200	8,000
2023-11-02	18.400	18.450	18.100	18.200	18.200	30,000
2023-11-01	18.000	18.000	17.950	18.000	18.000	22,000
2023-10-31	18.050	18.050	17.900	17.900	17.900	23,000
2023-10-30	18.000	18.050	18.000	18.050	18.050	2,000
2023-10-27	18.150	18.150	18.000	18.000	18.000	3,000
2023-10-26	18.200	18.200	18.100	18.150	18.150	4,000
2023-10-25	18.200	18.400	18.200	18.200	18.200	13,000
2023-10-24	18.400	18.400	18.100	18.200	18.200	6,000
2023-10-23	18.300	18.300	18.300	18.300	18.300	18,000
2023-10-20	18.100	18.150	18.000	18.150	18.150	12,000
2023-10-19	18.000	18.250	18.000	18.100	18.100	11,000
2023-10-18	18.400	18.400	18.000	18.000	18.000	45,000
2023-10-17	18.600	18.600	18.400	18.400	18.400	15,000
2023-10-16	18.450	18.500	18.350	18.350	18.350	23,000
2023-10-13	18.650	18.750	18.000	18.450	18.450	56,000
2023-10-12	18.900	18.950	18.600	18.650	18.650	18,000
2023-10-11	19.400	19.400	18.500	18.900	18.900	53,000
2023-10-06	20.500	20.500	19.400	19.400	19.400	193,000
2023-10-05	18.400	19.900	18.400	19.400	19.400	268,000
2023-10-04	18.300	18.300	18.200	18.200	18.200	8,000
2023-10-03	18.300	18.300	18.300	18.300	18.300	9,000
2023-10-02	18.300	18.300	18.200	18.300	18.300	30,000
2023-09-28	18.300	18.300	18.300	18.300	18.300	13,000
2023-09-27	18.200	18.200	18.100	18.100	18.100	31,000
2023-09-26	18.300	18.300	18.100	18.100	18.100	21,000
2023-09-25	18.300	18.300	18.300	18.300	18.300	16,000
2023-09-22	18.300	18.300	18.000	18.000	18.000	32,000
2023-09-21	18.000	18.000	18.000	18.000	18.000	3,000
2023-09-20	18.200	18.500	18.150	18.150	18.150	25,000
2023-09-19	18.100	18.350	18.050	18.300	18.300	22,000
2023-09-18	18.200	18.200	18.200	18.200	18.200	1,000
2023-09-15	18.000	18.150	18.000	18.150	18.150	19,000
2023-09-14	17.750	18.000	17.750	17.950	17.950	9,000
2023-09-13	17.800	17.950	17.800	17.900	17.900	27,000
2023-09-12	17.850	17.900	17.750	17.800	17.800	42,000
2023-09-11	18.050	18.050	17.800	17.800	17.800	69,000
2023-09-08	17.600	19.000	17.600	18.000	18.000	153,000
2023-09-07	17.789	17.981	17.740	17.837	17.837	55,120
2023-09-06	17.500	17.789	17.500	17.740	17.740	22,880
2023-09-05	17.933	17.933	17.212	17.692	17.692	19,760
2023-09-04	17.548	17.837	17.548	17.789	17.789	114,400
2023-09-01	18.750	19.000	18.500	18.500	18.500	221,000
2023-08-31	18.450	18.850	18.450	18.750	18.750	243,000
2023-08-30	18.100	19.000	18.100	18.600	18.600	503,000
2023-08-29	17.800	18.400	17.600	18.100	18.100	375,000
2023-08-28	18.300	18.400	18.000	18.000	18.000	386,000
2023-08-25	18.450	19.850	18.250	18.250	18.250	190,000
2023-08-24	18.150	18.300	17.900	18.200	18.200	185,000
2023-08-23	18.800	18.800	18.800	18.800	18.800	1,000
2023-08-22	18.100	18.400	18.000	18.400	18.400	42,000
2023-08-21	17.100	18.550	17.100	18.000	18.000	104,000
2023-08-18	17.250	17.250	17.200	17.200	17.200	5,000
2023-08-17	16.800	17.500	16.800	17.500	17.500	6,000
2023-08-16	16.700	16.850	16.500	16.800	16.800	37,000
2023-08-15	17.250	17.250	17.200	17.200	17.200	62,000
2023-08-14	17.400	17.400	17.000	17.050	17.050	42,000

← NewerPage 13 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.