AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.50	17.40	16.40	16.85	16.85	5.64%	699,865,900
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%	58,205,030
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%	144,840,400
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%	251,276,700
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