AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.75	17.15	16.15	16.55	16.55	-4.06%	324,520,100
Mar 12, 2026	16.75	18.00	16.65	17.25	17.25	3.60%	596,301,500
Mar 11, 2026	15.90	16.85	15.85	16.65	16.65	6.05%	365,665,113
Mar 10, 2026	15.95	16.20	15.35	15.70	15.70	0.64%	192,794,000
Mar 9, 2026	15.00	15.60	14.70	15.60	15.60	-1.58%	146,884,600
Mar 6, 2026	15.20	16.00	14.95	15.85	15.85	3.59%	153,938,700
Mar 5, 2026	15.55	15.75	15.05	15.30	15.30	2.34%	132,196,200
Mar 4, 2026	15.20	15.50	14.75	14.95	14.95	-5.08%	170,774,526
Mar 3, 2026	17.00	17.00	15.50	15.75	15.75	-6.53%	337,400,739
Mar 2, 2026	15.90	17.20	15.90	16.85	16.85	1.51%	348,697,992
Feb 26, 2026	16.25	16.80	15.95	16.60	16.60	3.11%	259,422,200
Feb 25, 2026	16.75	17.60	16.05	16.10	16.10	-1.53%	514,513,100
Feb 24, 2026	15.95	16.40	15.80	16.35	16.35	2.51%	253,048,735
Feb 23, 2026	16.20	16.90	15.85	15.95	15.95	-1.24%	502,399,900
Feb 11, 2026	15.20	16.20	15.10	16.15	16.15	9.49%	494,698,496
Feb 10, 2026	14.70	14.95	14.60	14.75	14.75	-1.67%	99,919,580
Feb 9, 2026	15.70	15.75	14.90	15.00	15.00	-1.32%	155,399,600
Feb 6, 2026	15.30	15.80	15.00	15.20	15.20	-2.56%	288,979,600
Feb 5, 2026	15.95	16.40	15.25	15.60	15.60	2.97%	562,772,900
Feb 4, 2026	14.60	15.15	14.25	15.15	15.15	9.78%	192,010,100
Feb 3, 2026	13.60	13.90	13.30	13.80	13.80	3.37%	92,724,780
Feb 2, 2026	13.50	13.85	13.30	13.35	13.35	-2.91%	102,975,900
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