Ado Optronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.450	27.450	26.500	27.050	27.050	184,000
2024-10-29	28.100	28.900	27.150	27.150	27.150	200,000
2024-10-28	29.150	29.150	27.750	28.100	28.100	283,000
2024-10-25	29.050	29.800	29.000	29.000	29.000	328,000
2024-10-24	30.300	31.450	28.500	29.000	29.000	2,565,000
2024-10-23	27.200	29.800	27.200	29.800	29.800	1,289,000
2024-10-22	27.100	27.350	27.050	27.100	27.100	101,000
2024-10-21	27.450	27.450	27.100	27.100	27.100	109,000
2024-10-18	27.400	27.400	27.050	27.050	27.050	98,000
2024-10-17	27.800	27.800	27.250	27.400	27.400	161,000
2024-10-16	27.700	27.750	27.150	27.150	27.150	224,000
2024-10-15	26.950	27.850	26.950	27.400	27.400	587,000
2024-10-14	26.800	27.500	26.800	26.900	26.900	170,000
2024-10-11	26.800	27.400	26.450	26.800	26.800	206,000
2024-10-09	27.700	27.700	26.300	26.400	26.400	196,000
2024-10-08	26.000	27.500	25.500	26.300	26.300	170,000
2024-10-07	26.086	26.332	25.446	25.889	25.889	158,475
2024-10-04	26.283	26.578	26.086	26.086	26.086	94,475
2024-10-03	26.381	26.381	26.381	26.381	26.381	0
2024-10-02	26.381	26.381	26.381	26.381	26.381	0
2024-10-01	27.400	27.400	26.700	26.800	26.800	36,000
2024-09-30	26.700	27.500	26.550	27.200	27.200	145,000
2024-09-27	26.400	26.900	26.300	26.750	26.750	53,000
2024-09-26	27.700	27.700	26.300	26.300	26.300	289,000
2024-09-25	27.600	28.100	27.050	27.150	27.150	296,000
2024-09-24	26.700	27.800	26.350	27.300	27.300	560,000
2024-09-23	27.000	27.950	26.250	26.350	26.350	439,000
2024-09-20	25.750	26.850	25.200	26.850	26.850	192,000
2024-09-19	25.500	26.500	25.400	25.450	25.450	129,000
2024-09-18	24.850	27.000	24.800	25.300	25.300	235,000
2024-09-16	24.450	25.150	24.400	24.850	24.850	62,000
2024-09-13	24.550	25.000	24.150	24.450	24.450	29,000
2024-09-12	24.900	25.150	24.400	24.400	24.400	14,000
2024-09-11	24.250	24.250	24.150	24.150	24.150	18,000
2024-09-10	24.650	24.650	24.250	24.250	24.250	20,000
2024-09-09	24.116	24.460	24.067	24.460	24.460	31,558
2024-09-06	24.558	24.607	24.018	24.165	24.165	49,882
2024-09-05	24.018	24.705	23.281	24.362	24.362	110,962
2024-09-04	23.428	24.214	22.593	23.772	23.772	101,800
2024-09-03	24.600	24.700	24.600	24.600	24.600	24,000
2024-09-02	24.750	25.150	24.700	24.750	24.750	133,000
2024-08-30	25.300	25.300	24.700	25.050	25.050	107,000
2024-08-29	24.200	25.200	24.200	25.200	25.200	93,000
2024-08-28	24.600	24.800	24.500	24.500	24.500	20,000
2024-08-27	24.800	24.900	24.500	24.500	24.500	39,000
2024-08-26	25.450	25.450	24.200	24.800	24.800	168,000
2024-08-23	24.850	25.200	24.800	25.050	25.050	22,000
2024-08-22	26.350	26.350	25.100	25.250	25.250	96,000
2024-08-21	25.200	25.800	24.900	25.800	25.800	107,000
2024-08-20	25.000	25.500	24.850	24.900	24.900	129,000
2024-08-19	25.050	25.050	24.450	24.750	24.750	43,000
2024-08-16	24.850	25.150	24.550	24.600	24.600	54,000
2024-08-15	24.600	24.850	24.100	24.400	24.400	64,000
2024-08-14	24.650	24.650	24.200	24.300	24.300	102,000
2024-08-13	24.450	24.650	24.300	24.350	24.350	64,000
2024-08-12	24.900	24.900	24.400	24.500	24.480	176,000
2024-08-09	24.450	24.900	24.450	24.450	24.430	84,000
2024-08-08	24.300	25.100	24.100	24.100	24.080	121,000
2024-08-07	22.900	25.100	22.900	24.550	24.530	202,000
2024-08-06	23.100	23.550	21.000	22.850	22.850	584,000

← NewerPage 9 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.