Ado Optronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-10	16.000	16.400	16.000	16.250	15.860	18,179
2021-11-09	16.200	16.400	16.200	16.200	15.811	8,518
2021-11-08	15.850	16.200	15.850	16.200	15.811	62,254
2021-11-05	16.150	16.200	16.100	16.150	15.762	17,000
2021-11-04	16.100	16.150	16.050	16.150	15.762	8,000
2021-11-03	16.050	16.150	16.050	16.100	15.713	18,000
2021-11-02	16.050	16.350	16.050	16.200	15.811	42,000
2021-11-01	16.200	16.200	16.050	16.200	15.811	8,469
2021-10-29	16.800	16.800	16.050	16.350	15.957	126,514
2021-10-28	15.900	16.300	15.900	16.300	15.908	58,773
2021-10-27	15.650	15.900	15.650	15.900	15.518	7,483
2021-10-26	15.650	16.050	15.650	15.750	15.372	121,845
2021-10-25	15.400	15.750	15.300	15.550	15.177	178,274
2021-10-22	15.400	15.400	15.200	15.250	14.884	52,074
2021-10-21	15.500	15.500	15.400	15.500	15.128	20,000
2021-10-20	15.350	15.750	15.350	15.500	15.128	57,100
2021-10-19	15.400	15.400	15.350	15.350	14.981	13,000
2021-10-18	15.350	15.400	15.350	15.400	15.030	6,000
2021-10-15	15.550	15.550	15.300	15.350	14.981	33,100
2021-10-14	15.500	15.550	15.400	15.400	15.030	28,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.