Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	17.000	17.250	16.950	16.950	16.756	332,100
2023-05-16	17.050	17.300	16.900	17.000	16.806	95,108
2023-05-15	17.400	17.400	16.500	17.050	16.855	200,202
2023-05-12	17.400	17.800	17.400	17.700	17.498	29,413
2023-05-11	18.150	18.150	17.550	17.650	17.448	170,340
2023-05-10	18.150	18.800	18.150	18.350	18.140	94,429
2023-05-09	17.900	18.150	17.900	18.150	17.943	55,502
2023-05-08	18.250	18.250	17.800	17.900	17.695	44,007
2023-05-05	18.800	18.800	18.100	18.400	18.190	63,850
2023-05-04	18.100	18.800	18.050	18.400	18.190	152,108
2023-05-03	17.700	18.200	17.700	18.150	17.943	39,000
2023-05-02	17.950	18.200	17.800	18.050	17.844	71,050
2023-04-28	17.450	18.300	17.350	17.650	17.448	279,050
2023-04-27	17.400	17.400	17.200	17.250	17.053	33,000
2023-04-26	17.700	17.700	16.900	17.100	16.905	290,157
2023-04-25	17.300	17.850	17.200	17.700	17.498	77,957
2023-04-24	17.050	17.750	17.050	17.550	17.349	260,192
2023-04-21	17.900	18.250	17.200	17.250	17.053	95,063
2023-04-20	18.350	18.350	17.700	17.750	17.547	144,140
2023-04-19	18.700	19.000	18.050	18.350	18.140	219,066
2023-04-18	19.250	19.300	18.500	18.550	18.338	269,254
2023-04-17	19.250	19.700	19.150	19.450	19.228	89,003
2023-04-14	21.300	21.300	19.250	19.250	19.030	284,409
2023-04-13	19.150	19.900	19.100	19.850	19.623	288,852
2023-04-12	19.050	19.500	18.950	19.150	18.931	185,000
2023-04-11	19.000	19.350	18.800	19.050	18.832	138,029
2023-04-10	18.850	19.200	18.600	18.600	18.387	153,007
2023-04-07	19.550	19.550	18.750	18.750	18.536	121,138
2023-04-06	19.100	19.300	18.150	19.000	18.783	618,923
2023-03-31	17.650	19.000	17.650	18.300	18.091	622,095
2023-03-30	17.400	17.700	17.150	17.500	17.300	71,564
2023-03-29	17.050	17.950	17.050	17.150	16.954	243,708
2023-03-28	17.100	17.100	16.900	16.900	16.707	30,000
2023-03-27	17.150	17.150	16.800	16.900	16.707	86,240
2023-03-24	17.200	17.200	16.950	17.100	16.905	63,022
2023-03-23	17.300	17.300	16.900	17.100	16.905	162,286
2023-03-22	18.500	18.750	16.850	17.300	17.102	889,361
2023-03-21	16.000	17.500	16.000	17.500	17.300	686,839
2023-03-20	15.950	15.950	15.950	15.950	15.768	1,570
2023-03-17	15.600	15.600	15.600	15.600	15.422	1,000
2023-03-16	15.550	15.600	15.500	15.600	15.422	24,126
2023-03-15	15.900	16.000	15.750	15.850	15.669	30,000
2023-03-14	16.150	16.150	15.900	15.900	15.718	10,773
2023-03-13	15.800	15.800	15.800	15.800	15.619	2,299
2023-03-10	15.850	15.850	15.800	15.800	15.619	31,000
2023-03-09	16.150	16.150	16.050	16.050	15.867	4,002
2023-03-08	16.350	16.350	16.100	16.100	15.916	10,110
2023-03-07	16.200	16.350	16.200	16.250	16.064	16,000
2023-03-06	16.100	16.350	16.050	16.350	16.163	40,000
2023-03-03	16.200	16.350	16.150	16.200	16.015	25,751
2023-03-02	16.000	16.200	16.000	16.200	16.015	19,150
2023-03-01	16.250	16.250	16.200	16.200	16.015	13,000
2023-02-24	16.050	16.150	16.050	16.150	15.965	7,030
2023-02-23	16.100	16.400	16.000	16.200	16.015	41,136
2023-02-22	16.000	16.050	16.000	16.050	15.867	4,124
2023-02-21	15.950	16.050	15.950	16.050	15.867	2,000
2023-02-20	16.100	16.100	16.100	16.100	15.916	49,000
2023-02-17	15.700	16.100	15.700	16.100	15.916	27,038
2023-02-16	15.950	16.350	15.950	15.950	15.768	4,050
2023-02-15	16.000	16.000	15.850	15.900	15.718	24,100

← NewerPage 15 of 21 · 1,220 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.