AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.50	28.75	26.70	28.75	28.75	-	706,729,400
Jun 3, 2026	27.50	28.75	26.70	28.75	28.75	9.94%	706,409,300
Jun 2, 2026	24.05	26.15	23.30	26.15	26.15	9.87%	720,567,400
Jun 1, 2026	23.80	24.80	23.10	23.80	23.80	3.48%	564,845,100
May 29, 2026	22.35	23.20	21.90	23.00	23.00	8.49%	481,499,851
May 28, 2026	21.90	23.40	21.20	21.20	21.20	-2.75%	538,313,300
May 27, 2026	22.15	22.20	20.50	21.80	21.80	-0.91%	566,175,200
May 26, 2026	25.50	25.80	22.00	22.00	22.00	-9.84%	818,361,700
May 25, 2026	24.35	24.40	24.15	24.40	24.40	9.91%	82,302,936
May 22, 2026	20.85	22.20	20.55	22.20	22.20	9.90%	394,425,700
May 21, 2026	19.10	20.45	19.05	20.20	20.20	7.73%	367,725,205
May 20, 2026	19.25	19.30	18.60	18.75	18.75	-2.09%	117,930,300
May 19, 2026	19.25	20.15	19.00	19.15	19.15	-0.52%	189,543,700
May 18, 2026	18.80	19.50	18.20	19.25	19.25	1.05%	207,880,657
May 15, 2026	19.60	20.30	18.90	19.05	19.05	-2.56%	316,886,600
May 14, 2026	20.70	20.70	19.30	19.55	19.55	-3.22%	323,755,500
May 13, 2026	20.20	20.50	19.25	20.20	20.20	-2.42%	518,461,400
May 12, 2026	19.20	20.70	18.85	20.70	20.70	9.81%	730,161,700
May 11, 2026	18.50	19.10	18.25	18.85	18.85	5.60%	317,856,700
May 8, 2026	18.45	18.90	17.75	17.85	17.85	-2.72%	206,094,200
May 7, 2026	18.30	18.80	18.05	18.35	18.35	1.66%	263,748,800
May 6, 2026	18.15	18.40	17.50	18.05	18.05	1.12%	247,854,500
May 5, 2026	17.25	18.00	17.20	17.85	17.85	5.31%	283,447,200
May 4, 2026	16.90	17.25	16.60	16.95	16.95	-1.45%	185,186,500
Apr 30, 2026	17.50	17.60	16.95	17.20	17.20	-0.58%	107,364,400
Apr 29, 2026	17.20	17.75	17.10	17.30	17.30	0.58%	124,810,900
Apr 28, 2026	17.35	17.60	17.15	17.20	17.20	-0.86%	103,227,700
Apr 27, 2026	17.25	17.50	16.70	17.35	17.35	0.87%	190,151,100
Apr 24, 2026	17.80	17.85	16.90	17.20	17.20	-3.10%	203,074,600
Apr 23, 2026	18.70	18.85	17.30	17.75	17.75	-4.31%	315,846,900
Apr 22, 2026	18.85	18.95	18.40	18.55	18.55	-1.85%	191,097,700
Apr 21, 2026	19.35	19.70	18.70	18.90	18.90	-1.82%	252,160,900
Apr 20, 2026	20.00	20.00	19.10	19.25	19.25	-3.02%	309,422,100
Apr 17, 2026	20.40	20.65	19.80	19.85	19.85	-4.11%	365,101,300
Apr 16, 2026	20.35	21.85	19.90	20.70	20.70	3.24%	651,170,000
Apr 15, 2026	19.95	20.60	19.30	20.05	20.05	1.26%	697,359,600
Apr 14, 2026	18.40	19.80	18.40	19.80	19.80	10.00%	556,950,300
Apr 13, 2026	18.05	18.30	17.60	18.00	18.00	-0.83%	247,422,500
Apr 10, 2026	19.40	19.50	17.15	18.15	18.15	-3.20%	839,678,000
Apr 9, 2026	17.20	18.75	16.80	18.75	18.75	9.97%	671,934,500
Apr 8, 2026	16.70	17.35	16.65	17.05	17.05	4.92%	341,826,100
Apr 7, 2026	17.50	17.65	16.05	16.25	16.25	-3.56%	343,798,800
Apr 2, 2026	16.50	17.40	16.40	16.85	16.85	5.64%	700,945,900
Apr 1, 2026	15.15	15.95	14.95	15.95	15.95	10.00%	206,249,600
Mar 31, 2026	14.30	14.85	14.05	14.50	14.50	1.40%	91,827,240
Mar 30, 2026	14.00	14.30	14.00	14.30	14.30	-0.69%	45,208,930
Mar 27, 2026	14.60	14.75	14.30	14.40	14.40	-2.70%	76,126,650
Mar 26, 2026	15.10	15.30	14.75	14.80	14.80	-1.33%	58,205,030
Mar 25, 2026	15.05	15.20	14.80	15.00	15.00	2.39%	55,204,860
Mar 24, 2026	15.20	15.25	14.55	14.65	14.65	-1.35%	75,680,660