Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.750	15.950	15.750	15.900	15.718	15,001
2022-08-05	16.150	16.150	15.700	15.750	15.570	19,371
2022-08-04	16.150	16.150	15.650	15.700	15.521	24,012
2022-08-03	15.800	15.800	15.700	15.700	15.521	20,000
2022-08-02	15.750	16.350	15.750	15.800	15.619	44,005
2022-08-01	15.700	15.950	15.700	15.850	15.669	57,000
2022-07-29	15.950	15.950	15.700	15.850	15.669	16,502
2022-07-28	15.750	15.800	15.750	15.800	15.619	6,000
2022-07-27	15.600	15.750	15.600	15.750	15.570	12,254
2022-07-26	15.700	15.750	15.700	15.750	15.570	16,000
2022-07-25	15.700	15.700	15.550	15.550	15.372	95,010
2022-07-22	15.750	15.950	15.650	15.700	15.521	25,477
2022-07-21	15.950	16.000	15.650	15.750	15.570	40,544
2022-07-20	15.750	15.950	15.700	15.900	15.718	71,171
2022-07-19	15.700	15.850	15.700	15.850	15.669	7,010
2022-07-18	15.700	15.950	15.650	15.800	15.619	14,001
2022-07-15	15.500	15.700	15.450	15.650	15.471	17,000
2022-07-14	16.100	16.400	15.200	15.650	15.471	39,166
2022-07-13	16.250	16.250	15.650	16.000	15.817	5,473
2022-07-12	15.600	15.750	15.500	15.750	15.570	26,013
2022-07-11	15.650	15.900	15.600	15.750	15.570	90,021
2022-07-08	15.900	15.900	15.500	15.600	15.422	71,010
2022-07-07	15.700	15.700	15.500	15.550	15.372	87,010
2022-07-06	15.900	15.900	15.650	15.700	15.323	266,216
2022-07-05	15.850	15.900	15.800	15.900	15.518	43,045
2022-07-04	15.750	15.850	15.750	15.800	15.421	87,100
2022-07-01	15.900	16.000	15.550	15.750	15.372	77,002
2022-06-30	15.950	15.950	15.800	15.900	15.518	84,005
2022-06-29	15.950	15.950	15.850	15.850	15.469	31,000
2022-06-28	16.350	16.450	15.900	16.050	15.664	69,000
2022-06-27	16.250	16.250	15.900	16.100	15.713	51,881
2022-06-24	16.000	16.250	15.800	15.800	15.421	68,139
2022-06-23	16.000	16.300	15.850	15.850	15.469	58,080
2022-06-22	16.000	16.000	15.850	16.000	15.616	33,000
2022-06-21	16.050	16.250	15.950	16.050	15.664	15,256
2022-06-20	16.200	16.200	15.950	15.950	15.567	24,000
2022-06-17	16.550	16.950	16.100	16.450	16.055	68,223
2022-06-16	16.800	16.850	16.400	16.600	16.201	59,561
2022-06-15	16.700	16.950	16.500	16.650	16.250	31,000
2022-06-14	16.300	16.400	16.300	16.400	16.006	17,000
2022-06-13	16.200	16.450	16.100	16.350	15.957	33,167
2022-06-10	16.200	16.700	16.150	16.400	16.006	48,000
2022-06-09	16.450	16.600	16.250	16.450	16.055	41,400
2022-06-08	16.650	16.800	16.450	16.450	16.055	74,000
2022-06-07	16.900	16.900	16.500	16.650	16.250	21,130
2022-06-06	16.750	16.950	16.750	16.800	16.396	140,000
2022-06-02	16.700	17.250	16.500	16.650	16.250	34,000
2022-06-01	16.750	16.900	16.300	16.750	16.348	75,000
2022-05-31	16.700	17.200	16.550	16.550	16.152	43,000
2022-05-30	16.800	16.950	16.400	16.500	16.104	73,080
2022-05-27	16.700	17.000	16.450	16.500	16.104	36,101
2022-05-26	16.650	17.250	16.250	16.500	16.104	117,030
2022-05-25	16.050	16.400	16.050	16.350	15.957	45,000
2022-05-24	16.400	16.850	16.150	16.200	15.811	100,000
2022-05-23	16.150	16.550	16.100	16.400	16.006	182,090
2022-05-20	16.200	16.200	16.000	16.000	15.616	24,220
2022-05-19	15.850	15.950	15.850	15.950	15.567	6,000
2022-05-18	16.350	16.350	15.950	16.100	15.713	12,001
2022-05-17	15.800	16.000	15.800	16.000	15.616	15,449
2022-05-16	15.800	15.800	15.800	15.800	15.421	123,018

← NewerPage 18 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.