Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.400	21.450	19.900	20.000	20.000	588,001
2026-04-23	20.800	23.150	20.800	21.400	21.400	1,465,108
2026-04-22	19.950	22.050	19.950	21.050	21.050	537,058
2026-04-21	20.100	20.100	19.700	20.050	20.050	11,000
2026-04-20	20.100	20.250	19.800	20.100	20.100	74,000
2026-04-17	20.000	20.200	19.600	19.950	19.950	33,171
2026-04-16	19.850	20.000	19.700	20.000	20.000	11,000
2026-04-15	19.550	19.850	19.300	19.850	19.850	16,000
2026-04-14	19.550	19.650	18.950	19.550	19.550	100,777
2026-04-13	19.500	19.950	19.100	19.300	19.300	33,517
2026-04-10	19.750	19.750	19.100	19.650	19.650	19,000
2026-04-09	19.200	19.500	18.800	19.400	19.400	23,000
2026-04-08	18.850	19.100	18.400	18.950	18.950	22,000
2026-04-07	18.450	18.850	18.450	18.650	18.650	41,100
2026-04-02	17.950	18.250	17.950	18.250	18.250	39,000
2026-04-01	18.400	18.400	17.700	17.950	17.950	96,018
2026-03-31	18.100	18.100	17.800	17.800	17.800	36,179
2026-03-30	18.600	18.600	18.000	18.300	18.300	218,000
2026-03-27	18.800	18.850	18.600	18.600	18.600	91,000
2026-03-26	19.000	19.100	18.800	18.950	18.950	31,000
2026-03-25	19.300	19.300	19.000	19.250	19.250	20,001
2026-03-24	18.800	19.150	18.700	19.050	19.050	31,000
2026-03-23	19.050	19.150	18.850	18.900	18.900	11,000
2026-03-20	19.300	19.300	19.200	19.250	19.250	18,026
2026-03-19	19.000	19.300	19.000	19.300	19.300	19,311
2026-03-18	19.500	19.500	19.250	19.350	19.350	32,050
2026-03-17	19.800	19.800	19.500	19.500	19.500	8,133
2026-03-16	19.500	19.700	19.500	19.700	19.700	15,049
2026-03-13	19.650	19.650	19.650	19.650	19.650	12,000
2026-03-12	19.600	19.750	19.500	19.650	19.650	14,000
2026-03-11	19.450	19.600	19.350	19.600	19.600	7,000
2026-03-10	19.900	19.900	19.300	19.350	19.350	11,115
2026-03-09	19.800	19.800	18.650	19.600	19.600	14,000
2026-03-06	18.850	20.500	18.850	19.600	19.600	40,000
2026-03-05	19.100	19.100	18.400	18.650	18.650	133,000
2026-03-04	19.500	19.550	18.850	18.900	18.900	100,000
2026-03-03	19.600	19.700	19.500	19.500	19.500	92,020
2026-03-02	19.750	19.750	19.500	19.700	19.700	39,126
2026-02-26	19.800	19.800	19.700	19.750	19.750	9,018
2026-02-25	19.750	19.750	19.550	19.650	19.650	16,125
2026-02-24	19.950	20.150	19.750	19.750	19.750	52,011
2026-02-23	19.800	19.950	19.800	19.950	19.950	128,904
2026-02-11	20.150	20.150	19.800	19.850	19.850	60,084
2026-02-10	20.050	20.300	19.600	19.950	19.950	69,000
2026-02-09	20.000	20.100	19.900	19.900	19.900	29,000
2026-02-06	20.050	20.100	19.900	20.100	20.100	110,656
2026-02-05	20.000	20.300	19.700	20.000	20.000	41,621
2026-02-04	19.950	20.100	19.750	19.900	19.900	35,200
2026-02-03	19.850	19.950	19.800	19.950	19.950	31,000
2026-02-02	19.800	19.950	19.800	19.850	19.850	35,100
2026-01-30	19.500	20.050	19.500	20.050	20.050	27,307
2026-01-29	20.000	20.050	19.900	20.050	20.050	47,000
2026-01-28	20.200	20.250	19.900	19.900	19.900	31,000
2026-01-27	19.750	19.900	19.750	19.900	19.900	26,000
2026-01-26	20.250	20.250	19.700	19.800	19.800	53,570
2026-01-23	20.100	20.300	20.050	20.150	20.150	59,048
2026-01-22	20.200	20.200	20.000	20.100	20.100	37,018
2026-01-21	19.750	21.000	19.600	20.350	20.350	78,018
2026-01-20	20.050	20.050	19.800	19.800	19.800	21,000
2026-01-19	19.700	19.850	19.600	19.850	19.850	34,818

← NewerPage 3 of 5 · 242 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.