Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	17.350	17.750	17.350	17.750	17.750	2,000
2023-08-10	17.650	17.650	17.400	17.500	17.500	38,000
2023-08-09	17.500	17.650	17.300	17.650	17.650	13,000
2023-08-08	17.150	17.500	17.050	17.350	17.350	45,000
2023-08-07	18.000	18.200	17.100	17.500	17.300	137,000
2023-08-04	18.350	18.450	18.000	18.000	17.794	37,439
2023-08-02	18.350	18.350	18.200	18.200	17.992	45,256
2023-08-01	18.500	18.550	18.300	18.300	18.091	26,097
2023-07-31	18.300	18.550	18.300	18.450	18.239	34,233
2023-07-28	19.200	19.200	18.150	18.300	18.091	110,646
2023-07-27	19.300	19.450	19.150	19.200	18.981	60,071
2023-07-26	18.850	19.850	18.500	19.250	19.030	361,191
2023-07-25	18.250	18.450	18.250	18.450	18.239	20,021
2023-07-24	18.100	18.250	18.050	18.100	17.893	36,000
2023-07-21	18.100	18.250	18.050	18.100	17.893	37,120
2023-07-20	18.100	18.350	18.100	18.200	17.992	42,111
2023-07-19	18.100	18.100	18.050	18.050	17.844	22,000
2023-07-18	18.100	18.100	18.000	18.100	17.893	27,523
2023-07-17	18.100	18.200	18.100	18.100	17.893	26,585
2023-07-14	18.250	18.250	18.100	18.100	17.893	10,502
2023-07-13	17.950	18.250	17.900	18.200	17.992	117,025
2023-07-12	18.250	18.300	18.000	18.000	17.794	11,020
2023-07-11	18.400	18.400	18.250	18.250	18.041	4,086
2023-07-10	18.000	18.350	18.000	18.300	18.091	53,692
2023-07-07	17.950	17.950	17.950	17.950	17.745	2,512
2023-07-06	18.000	18.050	17.950	18.000	17.794	23,013
2023-07-05	18.200	18.200	18.000	18.000	17.794	21,381
2023-07-04	18.200	18.250	18.150	18.150	17.943	31,040
2023-07-03	18.200	18.450	18.200	18.250	18.041	38,998
2023-06-30	18.250	18.300	18.150	18.200	17.992	16,001
2023-06-29	18.150	18.250	18.150	18.150	17.943	57,000
2023-06-28	18.000	18.100	17.950	18.100	17.893	25,227
2023-06-27	18.150	18.150	17.850	17.900	17.695	20,010
2023-06-26	17.950	18.500	17.950	18.300	18.091	10,066
2023-06-21	18.200	18.300	18.150	18.300	18.091	45,039
2023-06-20	18.250	18.250	18.100	18.200	17.992	24,071
2023-06-19	18.300	18.450	18.300	18.300	18.091	17,055
2023-06-16	18.300	18.300	18.150	18.300	18.091	42,020
2023-06-15	18.100	18.450	18.100	18.350	18.140	21,205
2023-06-14	18.250	18.250	18.000	18.050	17.844	91,108
2023-06-13	18.400	18.400	18.150	18.150	17.943	66,000
2023-06-12	18.100	18.400	18.100	18.250	18.041	81,075
2023-06-09	18.200	18.500	18.100	18.100	17.893	93,851
2023-06-08	18.200	18.200	17.900	18.000	17.794	268,101
2023-06-07	18.250	18.400	18.100	18.200	17.992	107,017
2023-06-06	18.750	18.750	18.100	18.300	18.091	60,364
2023-06-05	17.700	18.900	17.700	18.300	18.091	96,102
2023-06-02	17.900	18.200	17.750	17.750	17.547	109,000
2023-06-01	17.500	17.850	17.500	17.800	17.597	76,093
2023-05-31	17.500	17.700	17.400	17.500	17.300	21,022
2023-05-30	17.650	17.850	17.500	17.750	17.547	8,189
2023-05-29	17.650	17.900	17.550	17.900	17.695	58,050
2023-05-26	17.800	18.250	17.600	17.650	17.448	39,000
2023-05-25	17.550	17.800	17.550	17.700	17.498	11,483
2023-05-24	17.200	18.500	17.200	17.900	17.695	58,265
2023-05-23	17.300	17.300	17.100	17.100	16.905	46,017
2023-05-22	16.950	17.200	16.900	17.150	16.954	58,000
2023-05-19	17.200	17.250	16.800	17.100	16.905	50,318
2023-05-18	17.050	17.550	17.000	17.100	16.905	46,001
2023-05-17	17.000	17.250	16.950	16.950	16.756	332,100

← NewerPage 14 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.