Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.100	17.100	16.500	17.100	16.689	44,000
2022-02-11	17.000	17.100	17.000	17.100	16.689	71,118
2022-02-10	17.000	17.000	16.500	16.700	16.299	106,003
2022-02-09	17.100	17.100	16.900	16.900	16.494	33,003
2022-02-08	16.450	16.850	16.450	16.850	16.445	81,000
2022-02-07	16.250	16.700	16.250	16.700	16.299	153,066
2022-01-26	16.500	16.500	16.400	16.400	16.006	13,000
2022-01-25	16.500	16.550	16.050	16.300	15.908	62,060
2022-01-24	15.500	16.550	15.500	16.550	16.152	78,000
2022-01-21	16.650	16.650	16.000	16.050	15.664	119,275
2022-01-20	16.600	16.800	16.550	16.750	16.348	37,288
2022-01-19	16.600	16.600	16.600	16.600	16.201	3,001
2022-01-18	16.850	16.850	16.750	16.750	16.348	25,451
2022-01-17	16.500	16.850	16.500	16.850	16.445	25,001
2022-01-14	16.500	16.850	16.400	16.750	16.348	17,000
2022-01-13	17.200	17.200	16.700	16.700	16.299	43,125
2022-01-12	17.350	17.500	17.000	17.000	16.592	121,000
2022-01-11	17.350	17.450	16.800	17.400	16.982	59,100
2022-01-10	18.000	18.250	17.300	17.300	16.884	194,100
2022-01-07	17.600	17.700	17.600	17.700	17.275	52,100
2022-01-06	17.500	17.600	17.500	17.550	17.128	26,000
2022-01-05	17.800	17.800	17.650	17.700	17.275	47,000
2022-01-04	17.950	17.950	17.700	17.800	17.372	57,030
2022-01-03	17.800	17.800	17.600	17.700	17.275	22,027
2021-12-30	17.700	17.900	17.650	17.800	17.372	19,000
2021-12-29	17.750	17.750	17.600	17.700	17.275	35,000
2021-12-28	17.550	18.200	17.550	17.700	17.275	171,000
2021-12-27	17.550	17.550	17.450	17.500	17.080	39,817
2021-12-24	17.350	17.400	17.350	17.400	16.982	30,002
2021-12-23	17.650	17.700	17.300	17.300	16.884	40,007
2021-12-22	17.700	17.700	17.450	17.450	17.031	26,000
2021-12-21	17.900	17.900	17.200	17.700	17.275	41,000
2021-12-20	17.750	18.150	17.450	17.550	17.128	46,002
2021-12-17	17.850	17.900	17.500	17.500	17.080	107,019
2021-12-16	18.000	18.200	17.550	17.600	17.177	215,590
2021-12-15	17.650	18.200	17.600	17.800	17.372	54,011
2021-12-14	18.000	19.000	17.850	17.900	17.470	261,313
2021-12-13	17.250	18.300	17.250	18.000	17.568	264,399
2021-12-10	17.350	17.400	17.150	17.150	16.738	80,003
2021-12-09	17.650	17.650	16.900	17.300	16.884	2,088,000
2021-12-08	17.700	17.700	16.850	17.000	16.592	61,116
2021-12-07	17.100	17.400	16.950	17.400	16.982	228,379
2021-12-06	16.900	17.300	16.900	17.000	16.592	156,000
2021-12-03	17.000	17.400	16.800	17.150	16.738	29,000
2021-12-02	16.800	17.000	16.800	17.000	16.592	16,000
2021-12-01	17.000	17.400	17.000	17.050	16.640	115,293
2021-11-30	16.800	17.150	16.600	17.000	16.592	132,679
2021-11-29	16.650	17.650	16.150	16.800	16.396	190,038
2021-11-26	16.200	17.000	16.000	16.700	16.299	209,189
2021-11-25	16.100	16.150	16.100	16.150	15.762	20,000
2021-11-24	16.100	16.250	16.100	16.250	15.860	60,000
2021-11-23	15.850	16.300	15.800	16.300	15.908	66,002
2021-11-22	16.100	16.150	16.050	16.050	15.664	54,000
2021-11-19	16.000	16.150	15.700	16.150	15.762	58,143
2021-11-18	16.000	16.150	16.000	16.000	15.616	33,000
2021-11-17	16.250	16.250	16.100	16.150	15.762	50,345
2021-11-16	16.150	16.350	16.000	16.300	15.908	58,334
2021-11-15	16.200	16.650	16.150	16.500	16.104	93,100
2021-11-12	16.550	16.550	15.850	16.200	15.811	67,000
2021-11-11	16.700	16.700	16.100	16.150	15.762	15,005

← NewerPage 20 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.