AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	11.40	11.85	11.40	11.65	11.65	2.64%	59,204,280
Dec 2, 2025	11.35	11.50	11.25	11.35	11.35	-	45,198,360
Dec 1, 2025	11.60	11.60	11.35	11.35	11.35	-2.16%	44,725,504
Nov 28, 2025	11.50	11.75	11.50	11.60	11.60	0.87%	44,422,127
Nov 27, 2025	11.45	11.55	11.30	11.50	11.50	1.77%	44,063,235
Nov 26, 2025	11.15	11.40	11.15	11.30	11.30	2.26%	59,450,843
Nov 25, 2025	10.95	11.25	10.90	11.05	11.05	1.84%	56,969,427
Nov 24, 2025	10.90	11.10	10.80	10.85	10.85	0.46%	592,571,300
Nov 21, 2025	11.00	11.15	10.80	10.80	10.80	-3.14%	55,957,210
Nov 20, 2025	11.10	11.20	11.05	11.15	11.15	1.36%	25,344,200
Nov 19, 2025	11.10	11.30	11.00	11.00	11.00	-1.35%	42,995,410
Nov 18, 2025	11.50	11.60	11.15	11.15	11.15	-3.46%	43,495,380
Nov 17, 2025	11.95	12.05	11.55	11.55	11.55	-1.28%	56,681,810
Nov 14, 2025	11.90	12.00	11.70	11.70	11.70	-2.50%	56,862,000
Nov 13, 2025	11.95	12.10	11.80	12.00	12.00	1.27%	34,846,320
Nov 12, 2025	11.70	11.95	11.70	11.85	11.85	1.28%	26,985,410
Nov 11, 2025	11.90	11.95	11.65	11.70	11.70	-1.68%	46,596,800
Nov 10, 2025	12.10	12.10	11.85	11.90	11.90	-0.83%	30,301,200
Nov 7, 2025	11.85	12.15	11.85	12.00	12.00	1.27%	33,735,540
Nov 6, 2025	11.85	12.00	11.75	11.85	11.85	0.42%	49,455,260
Nov 5, 2025	11.55	12.00	11.40	11.80	11.80	1.29%	56,868,210
Nov 4, 2025	11.95	12.10	11.65	11.65	11.65	-2.10%	60,339,690
Nov 3, 2025	12.15	12.30	11.90	11.90	11.90	-2.06%	81,186,490
Oct 31, 2025	12.55	12.65	12.15	12.15	12.15	-5.08%	104,470,500
Oct 30, 2025	13.15	13.25	12.80	12.80	12.80	-1.92%	53,771,930
Oct 29, 2025	13.10	13.20	13.00	13.05	13.05	-0.38%	37,010,130
Oct 28, 2025	13.25	13.25	13.00	13.10	13.10	-0.76%	34,888,860
Oct 27, 2025	13.35	13.45	13.10	13.20	13.20	-	51,406,990
Oct 23, 2025	13.15	13.25	13.05	13.20	13.20	0.38%	44,055,900
Oct 22, 2025	13.10	13.15	13.00	13.15	13.15	0.77%	37,000,980
Oct 21, 2025	13.25	13.25	13.00	13.05	13.05	-1.51%	53,885,670
Oct 20, 2025	13.25	13.35	13.10	13.25	13.25	0.38%	30,206,860
Oct 17, 2025	13.25	13.40	13.10	13.20	13.20	-0.38%	32,295,840
Oct 16, 2025	13.20	13.40	13.15	13.25	13.25	0.76%	28,835,880
Oct 15, 2025	13.25	13.30	13.00	13.15	13.15	-0.38%	54,817,990
Oct 14, 2025	13.70	13.85	13.20	13.20	13.20	-2.58%	68,063,870
Oct 13, 2025	13.50	13.60	13.30	13.55	13.55	-3.21%	79,228,610
Oct 9, 2025	14.20	14.40	14.00	14.00	14.00	-0.71%	65,514,640
Oct 8, 2025	14.00	14.10	13.80	14.10	14.10	0.71%	36,681,240
Oct 7, 2025	13.85	14.15	13.80	14.00	14.00	1.45%	50,327,920
Oct 3, 2025	13.85	14.05	13.55	13.80	13.80	-	41,555,560
Oct 2, 2025	14.10	14.30	13.75	13.80	13.80	0.36%	62,496,450
Oct 1, 2025	13.75	14.15	13.70	13.75	13.75	0.73%	61,326,500
Sep 30, 2025	13.80	13.80	13.55	13.65	13.65	-	35,937,380
Sep 26, 2025	14.05	14.05	13.45	13.65	13.65	-3.19%	75,113,050
Sep 25, 2025	13.60	14.90	13.60	14.10	14.10	3.68%	192,976,600
Sep 24, 2025	13.60	13.70	13.40	13.60	13.60	-0.73%	47,219,850
Sep 23, 2025	13.65	13.95	13.35	13.70	13.70	1.48%	80,243,880
Sep 22, 2025	13.60	13.75	13.35	13.50	13.50	-0.37%	41,098,990
Sep 19, 2025	13.70	13.70	13.30	13.55	13.55	-1.09%	109,108,800