Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.250	23.250	22.300	22.400	22.400	114,000
2025-01-22	22.600	23.650	22.300	23.350	23.350	308,000
2025-01-21	23.600	23.600	22.400	22.600	22.600	464,000
2025-01-20	22.600	23.850	22.450	23.600	23.600	202,000
2025-01-17	22.350	22.900	22.150	22.650	22.650	197,000
2025-01-16	21.150	23.150	21.150	22.650	22.650	328,000
2025-01-15	21.900	21.900	21.050	21.200	21.200	101,000
2025-01-14	22.200	22.200	20.000	22.000	22.000	942,000
2025-01-13	23.050	23.050	21.500	22.200	22.200	124,000
2025-01-10	23.150	23.150	22.850	23.050	23.050	72,000
2025-01-09	23.400	23.550	23.200	23.200	23.200	21,000
2025-01-08	23.050	23.450	22.950	23.400	23.400	27,000
2025-01-07	23.650	23.650	23.250	23.450	23.450	70,000
2025-01-06	23.950	23.950	22.800	23.650	23.650	146,000
2025-01-03	24.300	24.300	23.700	23.950	23.950	10,000
2025-01-02	24.050	24.550	24.050	24.300	24.300	76,000
2024-12-31	24.750	24.750	23.500	24.050	24.050	46,000
2024-12-30	24.500	24.750	24.450	24.750	24.750	21,000
2024-12-27	24.950	25.000	24.400	24.500	24.500	58,000
2024-12-26	24.550	25.400	24.550	24.600	24.600	217,000
2024-12-25	23.800	24.700	23.650	24.550	24.550	151,000
2024-12-24	23.400	23.450	23.350	23.400	23.400	10,000
2024-12-23	23.600	23.700	23.300	23.350	23.350	45,000
2024-12-20	24.000	24.100	23.600	23.600	23.600	27,000
2024-12-19	23.950	24.100	23.750	24.100	24.100	47,000
2024-12-18	23.550	24.500	23.550	24.250	24.250	77,000
2024-12-17	23.300	24.500	22.600	24.000	24.000	164,000
2024-12-16	24.350	24.350	23.300	23.300	23.300	89,000
2024-12-13	24.600	24.600	23.300	24.350	24.350	111,000
2024-12-12	24.800	24.800	24.600	24.650	24.650	32,000
2024-12-11	24.700	25.000	24.300	24.950	24.950	385,000
2024-12-10	23.950	24.750	23.950	24.700	24.700	147,000
2024-12-09	25.200	25.200	24.150	24.650	24.650	203,000
2024-12-06	24.800	25.200	24.800	24.900	24.900	44,000
2024-12-05	25.350	25.400	24.900	24.900	24.900	270,000
2024-12-04	25.100	25.700	25.100	25.350	25.350	126,000
2024-12-03	25.000	25.550	24.650	25.450	25.450	210,000
2024-12-02	26.500	26.500	25.000	25.000	25.000	693,000
2024-11-29	26.500	26.950	26.500	26.800	26.800	62,000
2024-11-28	25.550	27.500	25.200	26.900	26.900	374,000
2024-11-27	26.750	27.150	25.750	25.750	25.750	212,000
2024-11-26	27.700	27.700	26.900	26.900	26.900	127,000
2024-11-25	27.500	27.750	27.200	27.700	27.700	277,000
2024-11-22	27.350	27.750	27.350	27.350	27.350	243,000
2024-11-21	27.250	27.550	27.150	27.350	27.350	70,000
2024-11-20	27.800	27.800	27.000	27.000	27.000	173,048
2024-11-19	28.600	28.600	27.300	27.400	27.400	514,000
2024-11-18	26.650	27.850	26.600	27.550	27.550	257,000
2024-11-15	26.800	26.850	26.600	26.650	26.650	58,000
2024-11-14	26.750	27.100	26.500	26.500	26.500	117,000
2024-11-13	26.900	26.900	26.550	26.750	26.750	140,000
2024-11-12	27.650	28.500	26.900	27.000	27.000	209,000
2024-11-11	29.400	29.800	28.000	28.250	28.250	622,000
2024-11-08	28.300	28.950	27.500	28.400	28.400	495,000
2024-11-07	26.750	27.700	26.750	27.400	27.400	90,000
2024-11-06	26.650	26.900	26.600	26.650	26.650	54,000
2024-11-05	27.050	27.500	26.400	26.600	26.600	233,000
2024-11-04	27.400	27.800	27.050	27.050	27.050	44,000
2024-11-01	26.200	27.350	26.200	27.350	27.350	80,000
2024-10-31	27.050	27.050	27.050	27.050	27.050	0

← NewerPage 8 of 21 · 1,219 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.