AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.60	20.30	19.25	19.30	-	-1.28%	173,921,166
May 14, 2026	20.70	20.70	19.30	19.55	19.55	-3.22%	323,106,715
May 13, 2026	20.20	20.50	19.25	20.20	20.20	-2.42%	518,461,486
May 12, 2026	19.20	20.70	18.85	20.70	20.70	9.81%	730,161,791
May 11, 2026	18.50	19.10	18.25	18.85	18.85	5.60%	317,856,734
May 8, 2026	18.45	18.90	17.75	17.85	17.85	-2.72%	206,094,211
May 7, 2026	18.30	18.80	18.05	18.35	18.35	1.66%	263,748,821
May 6, 2026	18.15	18.40	17.50	18.05	18.05	1.12%	247,854,591
May 5, 2026	17.25	18.00	17.20	17.85	17.85	5.31%	283,447,210
May 4, 2026	16.90	17.25	16.60	16.95	16.95	-1.45%	185,186,551
Apr 30, 2026	17.50	17.60	16.95	17.20	17.20	-0.58%	107,364,483
Apr 29, 2026	17.20	17.75	17.10	17.30	17.30	0.58%	124,810,952
Apr 28, 2026	17.35	17.60	17.15	17.20	17.20	-0.86%	103,227,781
Apr 27, 2026	17.25	17.50	16.70	17.35	17.35	0.87%	190,151,171
Apr 24, 2026	17.80	17.85	16.90	17.20	17.20	-3.10%	203,074,622
Apr 23, 2026	18.70	18.85	17.30	17.75	17.75	-4.31%	315,846,972
Apr 22, 2026	18.85	18.95	18.40	18.55	18.55	-1.85%	191,097,726
Apr 21, 2026	19.35	19.70	18.70	18.90	18.90	-1.82%	252,160,910
Apr 20, 2026	20.00	20.00	19.10	19.25	19.25	-3.02%	309,422,157
Apr 17, 2026	20.40	20.65	19.80	19.85	19.85	-4.11%	365,101,354
Apr 16, 2026	20.35	21.85	19.90	20.70	20.70	3.24%	651,170,065
Apr 15, 2026	19.95	20.60	19.30	20.05	20.05	1.26%	697,359,696
Apr 14, 2026	18.40	19.80	18.40	19.80	19.80	10.00%	556,950,317
Apr 13, 2026	18.05	18.30	17.60	18.00	18.00	-0.83%	247,422,592
Apr 10, 2026	19.40	19.50	17.15	18.15	18.15	-3.20%	839,678,020
Apr 9, 2026	17.20	18.75	16.80	18.75	18.75	9.97%	671,934,540
Apr 8, 2026	16.70	17.35	16.65	17.05	17.05	4.92%	341,826,176
Apr 7, 2026	17.50	17.65	16.05	16.25	16.25	-3.56%	343,798,881
Apr 2, 2026	16.50	17.40	16.40	16.85	16.85	5.64%	700,945,979
Apr 1, 2026	15.15	15.95	14.95	15.95	15.95	10.00%	206,249,608
Mar 31, 2026	14.30	14.85	14.05	14.50	14.50	1.40%	91,827,245
Mar 30, 2026	14.00	14.30	14.00	14.30	14.30	-0.69%	45,208,931
Mar 27, 2026	14.60	14.75	14.30	14.40	14.40	-2.70%	76,126,658
Mar 26, 2026	15.10	15.30	14.75	14.80	14.80	-1.33%	58,205,039
Mar 25, 2026	15.05	15.20	14.80	15.00	15.00	2.39%	55,204,862
Mar 24, 2026	15.20	15.25	14.55	14.65	14.65	-1.35%	75,680,664
Mar 23, 2026	15.15	15.30	14.85	14.85	14.85	-4.81%	88,089,012
Mar 20, 2026	15.90	15.95	15.40	15.60	15.60	-0.95%	90,757,642
Mar 19, 2026	15.95	16.05	15.70	15.75	15.75	-2.78%	92,579,289
Mar 18, 2026	16.20	16.40	15.65	16.20	16.20	1.89%	144,840,416
Mar 17, 2026	15.80	16.40	15.70	15.90	15.90	1.27%	151,158,923
Mar 16, 2026	16.55	16.60	15.40	15.70	15.70	-5.14%	251,276,745
Mar 13, 2026	16.75	17.15	16.15	16.55	16.55	-4.06%	324,520,122
Mar 12, 2026	16.75	18.00	16.65	17.25	17.25	3.60%	596,969,740
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%	192,794,084
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%	153,938,723
Mar 5, 2026	15.55	15.75	15.05	15.30	15.30	2.34%	132,447,520
Mar 4, 2026	15.20	15.50	14.75	14.95	14.95	-5.08%	170,774,526