AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.40	12.50	12.25	12.30	12.30	-	30,941,664
Sep 4, 2025	12.40	12.40	12.25	12.30	12.30	0.41%	28,146,674
Sep 3, 2025	12.30	12.45	12.25	12.25	12.25	-0.41%	25,343,078
Sep 2, 2025	12.65	12.80	12.25	12.30	12.30	-1.99%	37,570,731
Sep 1, 2025	12.90	12.90	12.55	12.55	12.55	-2.33%	27,414,259
Aug 29, 2025	13.20	13.20	12.85	12.85	12.85	-1.53%	34,027,329
Aug 28, 2025	12.80	13.10	12.80	13.05	13.05	2.76%	67,614,299
Aug 27, 2025	12.80	12.95	12.60	12.70	12.70	-2.31%	44,375,446
Aug 26, 2025	12.80	13.00	12.60	13.00	13.00	2.36%	77,358,701
Aug 25, 2025	12.90	12.95	12.65	12.70	12.70	0.40%	32,569,388
Aug 22, 2025	13.00	13.00	12.65	12.65	12.65	-2.69%	36,464,812
Aug 21, 2025	12.50	13.30	12.45	13.00	13.00	4.42%	79,297,640
Aug 20, 2025	12.60	12.60	12.35	12.45	12.45	-1.58%	27,051,577
Aug 19, 2025	12.60	12.80	12.55	12.65	12.65	0.80%	30,663,380
Aug 18, 2025	12.40	12.70	12.30	12.55	12.55	1.21%	43,687,325
Aug 15, 2025	12.35	12.40	12.20	12.40	12.40	1.22%	36,714,261
Aug 14, 2025	12.15	12.30	12.15	12.25	12.25	1.66%	45,401,629
Aug 13, 2025	12.10	12.30	11.95	12.05	12.05	-	36,273,041
Aug 12, 2025	11.90	12.15	11.90	12.05	12.05	0.84%	26,978,821
Aug 11, 2025	11.85	12.00	11.80	11.95	11.95	0.42%	19,178,313
Aug 8, 2025	12.10	12.15	11.90	11.90	11.90	-1.24%	22,497,220
Aug 7, 2025	12.10	12.20	12.05	12.05	12.05	-0.41%	19,600,955
Aug 6, 2025	12.05	12.25	12.00	12.10	12.10	0.41%	27,468,408
Aug 5, 2025	11.85	12.10	11.80	12.05	12.05	0.42%	30,017,894
Aug 4, 2025	11.90	12.00	11.80	12.00	11.70	0.84%	26,596,677
Aug 1, 2025	12.00	12.00	11.75	11.90	11.60	-0.83%	31,333,876
Jul 31, 2025	12.50	12.55	12.00	12.00	11.70	-4.76%	47,542,780
Jul 30, 2025	12.45	12.60	12.35	12.60	12.28	1.20%	19,688,810
Jul 29, 2025	12.40	12.65	12.35	12.45	12.13	0.40%	19,924,031
Jul 28, 2025	12.20	12.50	12.20	12.40	12.09	1.64%	24,187,024
Jul 25, 2025	12.05	12.25	12.05	12.20	11.89	1.24%	19,618,216
Jul 24, 2025	12.10	12.15	11.90	12.05	11.74	-0.41%	17,318,832
Jul 23, 2025	11.80	12.10	11.80	12.10	11.79	3.42%	21,737,163
Jul 22, 2025	12.05	12.05	11.70	11.70	11.40	-2.50%	31,942,022
Jul 21, 2025	12.20	12.25	12.00	12.00	11.70	-1.23%	16,164,108
Jul 18, 2025	12.35	12.40	12.15	12.15	11.84	-1.22%	15,188,653
Jul 17, 2025	12.15	12.35	12.10	12.30	11.99	2.07%	17,922,708
Jul 16, 2025	12.10	12.20	11.95	12.05	11.74	-0.82%	22,134,881
Jul 15, 2025	12.15	12.30	12.05	12.15	11.84	-0.41%	21,070,159
Jul 14, 2025	12.25	12.25	12.10	12.20	11.89	-	8,435,507
Jul 11, 2025	12.25	12.35	12.10	12.20	11.89	-0.41%	22,684,384
Jul 10, 2025	12.45	12.55	12.20	12.25	11.94	-2.00%	19,587,466
Jul 9, 2025	12.40	12.50	12.30	12.50	12.18	0.81%	10,950,393
Jul 8, 2025	12.50	12.60	12.30	12.40	12.09	-0.80%	15,762,409
Jul 7, 2025	12.60	12.65	12.40	12.50	12.18	-0.79%	13,980,444
Jul 4, 2025	12.90	12.95	12.50	12.60	12.28	-1.56%	28,581,822
Jul 3, 2025	12.45	12.85	12.45	12.80	12.47	3.23%	36,428,025
Jul 2, 2025	12.25	12.40	12.25	12.40	12.09	1.22%	15,335,584
Jul 1, 2025	12.35	12.70	12.00	12.25	11.94	-0.81%	51,125,439
Jun 30, 2025	12.60	12.65	12.30	12.35	12.04	-2.76%	20,212,684