Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.500	16.550	16.500	16.550	16.361	7,000
2022-11-01	16.400	16.400	16.300	16.400	16.213	9,543
2022-10-31	16.500	16.500	16.350	16.400	16.213	25,000
2022-10-28	16.900	16.900	16.850	16.850	16.657	47,000
2022-10-27	16.750	16.750	16.650	16.700	16.509	41,000
2022-10-26	15.950	16.700	15.950	16.500	16.311	140,000
2022-10-25	16.150	16.650	16.050	16.050	15.867	152,000
2022-10-24	16.750	16.750	16.400	16.400	16.213	34,001
2022-10-21	16.350	17.000	16.350	16.700	16.509	15,488
2022-10-20	16.600	16.700	16.550	16.700	16.509	14,050
2022-10-19	16.450	17.000	16.450	16.900	16.707	89,000
2022-10-18	16.900	16.900	16.900	16.900	16.707	2,000
2022-10-17	16.850	16.900	16.850	16.900	16.707	9,000
2022-10-14	17.000	17.100	17.000	17.050	16.855	192,001
2022-10-13	16.650	17.050	16.350	16.750	16.559	199,000
2022-10-12	16.550	17.100	16.550	17.100	16.905	3,000
2022-10-11	16.900	17.000	16.850	16.850	16.657	41,060
2022-10-07	16.950	17.050	16.950	17.050	16.855	28,000
2022-10-06	16.800	16.950	16.600	16.950	16.756	444,060
2022-10-05	17.000	17.000	16.900	17.000	16.806	10,000
2022-10-04	16.700	16.800	16.700	16.800	16.608	4,000
2022-10-03	16.800	16.800	16.550	16.800	16.608	10,000
2022-09-30	16.850	17.000	16.650	16.800	16.608	67,145
2022-09-29	16.700	16.850	16.600	16.850	16.657	57,000
2022-09-28	17.450	17.450	16.650	16.700	16.509	44,100
2022-09-27	16.900	17.300	16.900	17.200	17.003	20,014
2022-09-26	16.800	17.200	16.750	16.900	16.707	66,000
2022-09-23	16.900	16.950	16.900	16.950	16.756	31,022
2022-09-22	16.850	17.000	16.850	17.000	16.806	35,300
2022-09-21	16.850	16.900	16.800	16.900	16.707	26,100
2022-09-20	16.900	16.900	16.650	16.900	16.707	113,502
2022-09-19	16.900	17.000	16.800	16.900	16.707	70,227
2022-09-16	17.000	17.050	16.900	16.900	16.707	214,000
2022-09-15	17.000	17.450	16.950	17.100	16.905	84,007
2022-09-14	16.800	17.100	16.800	17.100	16.905	67,100
2022-09-13	17.200	17.200	17.100	17.100	16.905	54,120
2022-09-12	17.750	17.750	16.900	17.150	16.954	31,000
2022-09-08	17.100	17.150	17.100	17.150	16.954	4,000
2022-09-07	17.100	17.100	16.100	16.800	16.608	45,000
2022-09-06	17.350	17.350	17.100	17.150	16.954	58,130
2022-09-05	17.300	17.600	17.250	17.350	17.152	110,034
2022-09-02	17.700	17.700	17.000	17.200	17.003	88,166
2022-09-01	16.950	17.950	16.750	17.150	16.954	401,932
2022-08-31	16.850	17.150	16.750	17.050	16.855	280,100
2022-08-30	16.600	16.750	16.500	16.650	16.460	52,100
2022-08-29	16.700	16.700	16.550	16.600	16.410	61,781
2022-08-26	16.900	16.900	16.700	16.750	16.559	63,128
2022-08-25	17.200	17.200	16.800	16.850	16.657	29,029
2022-08-24	16.850	16.850	16.800	16.850	16.657	23,000
2022-08-23	16.900	17.000	16.700	16.850	16.657	77,506
2022-08-22	16.850	17.200	16.850	16.900	16.707	52,029
2022-08-19	16.550	17.050	16.500	17.050	16.855	136,200
2022-08-18	17.250	17.250	16.450	16.700	16.509	154,064
2022-08-17	17.000	17.500	16.500	17.100	16.905	325,287
2022-08-16	16.000	16.500	16.000	16.450	16.262	150,222
2022-08-15	16.200	16.200	15.950	16.050	15.867	13,011
2022-08-12	16.200	16.200	15.900	16.000	15.817	46,006
2022-08-11	15.750	16.150	15.750	16.050	15.867	25,000
2022-08-10	15.850	15.850	15.750	15.800	15.619	24,350
2022-08-09	15.800	16.200	15.800	16.050	15.867	38,000

← NewerPage 17 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.