AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.80	13.80	13.55	13.70	13.70	0.37%	20,329,540
Sep 26, 2025	14.05	14.05	13.45	13.65	13.65	-3.19%	75,113,058
Sep 25, 2025	13.60	14.90	13.60	14.10	14.10	3.68%	192,976,631
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%	80,243,882
Sep 22, 2025	13.60	13.75	13.35	13.50	13.50	-0.37%	41,098,993
Sep 19, 2025	13.70	13.70	13.30	13.55	13.55	-1.09%	109,108,897
Sep 18, 2025	13.50	13.90	13.35	13.70	13.70	1.48%	122,135,597
Sep 17, 2025	12.70	13.65	12.70	13.50	13.50	6.30%	152,860,018
Sep 16, 2025	12.60	12.75	12.40	12.70	12.70	1.60%	51,134,682
Sep 15, 2025	12.60	12.60	12.45	12.50	12.50	-0.40%	26,381,521
Sep 12, 2025	12.35	12.65	12.35	12.55	12.55	2.03%	60,018,366
Sep 11, 2025	12.60	12.60	12.20	12.30	12.30	-1.99%	60,522,205
Sep 10, 2025	12.60	12.65	12.40	12.55	12.55	0.80%	71,397,058
Sep 9, 2025	12.55	12.60	12.35	12.45	12.45	-0.40%	38,042,186
Sep 8, 2025	12.35	12.60	12.35	12.50	12.50	1.63%	43,884,037
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