AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.50	13.85	13.30	13.30	-	-3.27%	4,950,000
Jan 30, 2026	13.95	14.10	13.40	13.75	13.75	-0.36%	165,436,300
Jan 29, 2026	14.10	14.15	13.65	13.80	13.80	-2.13%	167,849,983
Jan 28, 2026	14.60	14.90	14.00	14.10	14.10	-2.42%	193,878,700
Jan 27, 2026	15.35	15.35	14.30	14.45	14.45	-5.25%	200,855,000
Jan 26, 2026	15.20	15.50	15.10	15.25	15.25	1.33%	104,980,040
Jan 23, 2026	15.40	15.60	14.90	15.05	15.05	-1.95%	203,738,200
Jan 22, 2026	16.45	16.75	15.30	15.35	15.35	-3.46%	329,980,100
Jan 21, 2026	16.30	16.70	15.55	15.90	15.90	-4.22%	414,140,200
Jan 20, 2026	17.25	17.50	16.50	16.60	16.60	-3.77%	615,928,200
Jan 19, 2026	16.05	17.25	15.90	17.25	17.25	9.87%	470,528,000
Jan 16, 2026	15.40	15.90	15.25	15.70	15.70	2.95%	346,712,500
Jan 15, 2026	15.25	15.55	15.05	15.25	15.25	0.66%	241,047,900
Jan 14, 2026	15.15	15.90	15.05	15.15	15.15	-	334,748,286
Jan 13, 2026	15.55	16.20	15.00	15.15	15.15	-0.98%	469,826,600
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