Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	15.900	16.200	15.800	16.150	15.965	135,010
2023-02-10	16.100	16.200	15.800	16.200	16.015	23,006
2023-02-09	16.600	16.600	16.150	16.150	15.965	155,105
2023-02-08	16.550	17.000	16.500	16.600	16.410	18,001
2023-02-07	16.450	16.500	16.400	16.500	16.311	4,018
2023-02-06	16.850	16.850	16.250	16.450	16.262	16,030
2023-02-03	16.500	17.000	16.450	16.450	16.262	138,000
2023-02-02	16.400	16.400	16.300	16.350	16.163	18,000
2023-02-01	16.050	16.750	16.050	16.500	16.311	42,050
2023-01-31	16.000	16.400	16.000	16.400	16.213	52,000
2023-01-30	16.100	16.100	16.000	16.000	15.817	13,000
2023-01-17	16.100	16.100	16.100	16.100	15.916	1,000
2023-01-16	15.700	15.950	15.600	15.950	15.768	6,122
2023-01-13	15.800	16.000	15.750	16.000	15.817	14,060
2023-01-12	16.300	16.300	15.800	16.000	15.817	33,000
2023-01-11	16.350	16.500	15.850	15.950	15.768	60,018
2023-01-10	16.200	16.200	16.050	16.050	15.867	9,001
2023-01-09	16.350	16.350	16.200	16.200	16.015	3,000
2023-01-06	16.350	16.350	16.350	16.350	16.163	1,498
2023-01-05	16.400	16.400	16.250	16.250	16.064	8,513
2023-01-04	16.400	16.400	16.350	16.350	16.163	2,138
2023-01-03	16.600	16.600	16.100	16.400	16.213	20,062
2022-12-30	16.150	16.400	16.150	16.400	16.213	32,014
2022-12-29	16.000	16.600	16.000	16.250	16.064	385,447
2022-12-28	15.750	16.050	15.600	15.800	15.619	162,000
2022-12-27	15.600	15.750	15.600	15.600	15.422	45,010
2022-12-26	15.650	15.750	15.650	15.650	15.471	241,000
2022-12-23	15.500	15.650	15.500	15.650	15.471	30,000
2022-12-22	15.500	15.500	15.200	15.500	15.323	333,000
2022-12-21	14.800	15.250	14.800	15.200	15.026	68,000
2022-12-20	15.400	15.400	15.000	15.050	14.878	19,103
2022-12-19	15.200	15.200	15.050	15.100	14.927	40,135
2022-12-16	15.350	15.700	15.300	15.300	15.125	34,609
2022-12-15	15.400	15.400	15.250	15.350	15.175	32,335
2022-12-14	15.350	15.350	15.150	15.300	15.125	18,400
2022-12-13	15.400	15.400	15.100	15.250	15.076	79,130
2022-12-12	15.300	15.550	15.300	15.550	15.372	11,070
2022-12-09	15.650	16.000	15.150	15.300	15.125	226,526
2022-12-08	15.750	15.750	15.500	15.550	15.372	34,000
2022-12-07	15.600	15.650	15.450	15.600	15.422	108,586
2022-12-06	15.750	16.000	15.600	15.600	15.422	183,095
2022-12-05	16.000	16.000	15.900	15.900	15.718	6,000
2022-12-02	15.900	16.150	15.900	16.000	15.817	61,093
2022-12-01	16.250	16.250	15.850	15.850	15.669	56,023
2022-11-30	16.100	16.600	15.800	15.900	15.718	53,372
2022-11-29	15.850	15.950	15.800	15.950	15.768	59,000
2022-11-25	16.200	16.350	15.200	16.100	15.916	880,868
2022-11-24	16.150	16.150	16.150	16.150	15.965	3,059
2022-11-23	16.650	16.650	16.100	16.100	15.916	73,308
2022-11-18	16.650	16.700	16.600	16.700	16.509	112,003
2022-11-17	16.650	16.650	16.600	16.650	16.460	80,002
2022-11-16	16.900	16.900	16.050	16.650	16.460	146,000
2022-11-15	16.400	17.150	16.250	16.450	16.262	23,020
2022-11-14	16.400	16.400	16.350	16.350	16.163	61,000
2022-11-11	16.200	16.300	16.100	16.300	16.114	71,018
2022-11-10	16.150	16.150	15.900	15.900	15.718	26,013
2022-11-09	16.200	16.400	16.050	16.400	16.213	26,000
2022-11-08	16.500	16.600	16.000	16.000	15.817	120,001
2022-11-07	16.750	16.750	16.500	16.700	16.509	75,055
2022-11-03	16.450	16.750	16.450	16.750	16.559	207,007

← NewerPage 16 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.