AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	14.65	15.90	14.25	15.30	15.30	5.52%	490,312,400
Jan 9, 2026	15.30	15.80	14.40	14.50	14.50	-7.35%	463,145,000
Jan 8, 2026	16.95	17.50	15.60	15.65	15.65	-6.29%	941,714,000
Jan 7, 2026	16.40	16.70	15.80	16.70	16.70	9.87%	852,102,700
Jan 6, 2026	14.50	15.20	14.30	15.20	15.20	9.75%	322,393,500
Jan 5, 2026	12.90	13.85	12.90	13.85	13.85	9.92%	264,323,500
Jan 2, 2026	12.20	12.65	11.90	12.60	12.60	2.86%	198,404,800
Dec 31, 2025	12.05	12.80	12.05	12.25	12.25	1.66%	222,138,081
Dec 30, 2025	11.75	12.15	11.60	12.05	12.05	2.12%	193,393,100
Dec 29, 2025	11.50	12.20	11.50	11.80	11.80	3.51%	205,806,200
Dec 26, 2025	11.50	11.50	11.20	11.40	11.40	-0.44%	36,005,670
Dec 24, 2025	11.50	11.65	11.35	11.45	11.45	1.33%	55,673,459
Dec 23, 2025	11.45	11.55	11.25	11.30	11.30	0.44%	47,491,420
Dec 22, 2025	11.30	11.40	11.20	11.25	11.25	-	28,373,560
Dec 19, 2025	11.20	11.30	11.15	11.25	11.25	0.90%	31,818,000
Dec 18, 2025	11.30	11.35	11.10	11.15	11.15	-1.33%	25,302,620
Dec 17, 2025	11.40	11.50	11.25	11.30	11.30	-	23,234,280
Dec 16, 2025	11.40	11.50	11.25	11.30	11.30	-1.31%	35,736,847
Dec 15, 2025	11.30	11.60	11.20	11.45	11.45	0.88%	39,204,180
Dec 12, 2025	11.45	11.55	11.35	11.35	11.35	-0.44%	33,320,900
Dec 11, 2025	11.65	11.65	11.35	11.40	11.40	-1.72%	34,287,490
Dec 10, 2025	11.45	11.75	11.35	11.60	11.60	2.65%	54,221,862
Dec 9, 2025	11.65	11.65	11.30	11.30	11.30	-2.59%	41,002,250
Dec 8, 2025	11.70	11.85	11.60	11.60	11.60	-0.43%	33,175,050
Dec 5, 2025	11.85	11.85	11.60	11.65	11.65	-1.69%	47,522,956
Dec 4, 2025	11.70	11.90	11.70	11.85	11.85	1.72%	40,981,811
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