Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.800	15.800	15.600	15.700	15.323	14,016
2022-05-12	15.700	15.800	15.600	15.800	15.421	41,000
2022-05-11	15.850	15.950	15.700	15.800	15.421	11,913
2022-05-10	15.700	15.700	15.500	15.700	15.323	5,051
2022-05-09	15.800	15.800	15.600	15.700	15.323	91,035
2022-05-06	16.150	16.250	16.150	16.250	15.860	28,059
2022-05-05	16.200	16.300	16.200	16.300	15.908	32,751
2022-05-04	15.950	15.950	15.950	15.950	15.567	21,200
2022-05-03	15.900	16.000	15.900	16.000	15.616	41,068
2022-04-29	15.950	15.950	15.900	15.900	15.518	7,230
2022-04-28	15.700	15.800	15.700	15.800	15.421	18,000
2022-04-27	15.550	15.800	15.500	15.800	15.421	75,000
2022-04-26	15.750	16.000	15.600	15.900	15.518	87,139
2022-04-25	15.800	16.000	15.500	15.800	15.421	124,163
2022-04-22	16.600	16.700	16.000	16.000	15.616	43,174
2022-04-21	16.050	16.050	16.000	16.000	15.616	12,001
2022-04-20	15.900	16.050	15.850	16.000	15.616	43,080
2022-04-19	15.800	16.000	15.800	15.950	15.567	63,000
2022-04-18	16.000	16.000	15.900	15.950	15.567	6,044
2022-04-15	16.400	16.400	15.850	15.850	15.469	28,000
2022-04-14	16.050	16.200	15.950	15.950	15.567	38,502
2022-04-13	15.850	15.950	15.750	15.950	15.567	11,632
2022-04-12	15.650	16.250	15.650	15.900	15.518	298,000
2022-04-11	16.000	16.000	15.650	15.650	15.274	34,009
2022-04-08	16.000	16.000	15.750	15.750	15.372	49,004
2022-04-07	16.000	16.200	16.000	16.000	15.616	11,153
2022-04-06	16.100	16.400	16.100	16.200	15.811	223,531
2022-04-01	15.950	16.250	15.950	16.100	15.713	344,001
2022-03-31	16.050	16.050	16.050	16.050	15.664	24,000
2022-03-30	16.100	16.100	16.000	16.000	15.616	19,043
2022-03-29	16.050	16.100	16.000	16.100	15.713	23,003
2022-03-28	15.800	16.000	15.600	16.000	15.616	162,069
2022-03-25	16.100	16.150	15.950	16.000	15.616	15,130
2022-03-24	16.000	16.200	16.000	16.150	15.762	19,000
2022-03-23	16.050	16.800	15.900	16.200	15.811	215,524
2022-03-22	15.750	15.950	15.750	15.950	15.567	7,826
2022-03-21	15.700	15.850	15.700	15.850	15.469	31,001
2022-03-18	15.700	15.700	15.600	15.700	15.323	8,000
2022-03-17	15.550	15.850	15.550	15.700	15.323	19,000
2022-03-16	16.200	16.200	15.050	15.550	15.177	124,376
2022-03-15	16.200	16.200	15.250	15.600	15.225	19,150
2022-03-14	16.000	16.000	15.900	15.900	15.518	20,258
2022-03-11	16.050	16.050	16.050	16.050	15.664	6,417
2022-03-10	16.000	16.150	16.000	16.100	15.713	57,295
2022-03-09	15.900	16.100	15.850	15.950	15.567	103,150
2022-03-08	16.150	16.200	16.000	16.100	15.713	392,100
2022-03-07	16.450	16.600	16.200	16.200	15.811	95,001
2022-03-04	16.500	16.500	16.350	16.450	16.055	17,051
2022-03-03	16.550	16.550	16.350	16.350	15.957	38,000
2022-03-02	16.300	16.700	16.300	16.550	16.152	112,005
2022-03-01	16.650	16.800	16.200	16.550	16.152	177,000
2022-02-25	16.500	16.650	16.500	16.650	16.250	46,000
2022-02-24	16.700	16.900	16.550	16.600	16.201	89,000
2022-02-23	16.800	17.150	16.800	16.900	16.494	70,000
2022-02-22	16.750	16.950	16.750	16.950	16.543	2,000
2022-02-21	17.000	17.350	16.700	17.000	16.592	213,855
2022-02-18	17.000	17.000	17.000	17.000	16.592	20,000
2022-02-17	17.350	17.350	16.950	17.100	16.689	23,000
2022-02-16	17.400	17.500	17.000	17.250	16.836	70,361
2022-02-15	17.100	17.100	16.750	16.800	16.396	61,000

← NewerPage 19 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.