AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	28.20	28.75	27.70	28.30	-	2.72%	177,251,929
Jul 14, 2026	29.05	29.40	26.50	27.55	27.55	-5.81%	349,971,261
Jul 13, 2026	31.70	32.50	29.20	29.25	29.25	-7.00%	491,148,600
Jul 9, 2026	30.00	32.35	29.40	31.45	31.45	6.43%	585,706,614
Jul 8, 2026	30.10	30.30	28.50	29.55	29.55	0.68%	263,664,460
Jul 7, 2026	31.90	33.00	29.05	29.35	29.35	-7.41%	505,399,000
Jul 6, 2026	30.40	32.00	30.15	31.70	31.70	5.67%	410,630,157
Jul 3, 2026	30.05	30.50	29.60	30.00	30.00	-1.64%	231,040,275
Jul 2, 2026	29.95	31.50	29.90	30.50	30.50	-0.49%	371,274,327
Jul 1, 2026	33.60	34.45	30.50	30.65	30.65	-6.27%	728,574,837
Jun 30, 2026	31.00	33.25	30.40	32.70	32.70	6.86%	897,869,876
Jun 29, 2026	28.10	30.70	27.60	30.60	30.60	9.48%	748,906,413
Jun 26, 2026	30.00	30.15	27.95	27.95	27.95	-8.06%	367,297,098
Jun 25, 2026	30.90	31.10	29.30	30.40	30.40	-0.33%	416,200,717
Jun 24, 2026	28.40	31.95	28.25	30.50	30.50	4.99%	893,472,500
Jun 23, 2026	31.10	33.00	29.00	29.05	29.05	-6.14%	957,929,040
Jun 22, 2026	29.45	30.95	29.10	30.95	30.95	9.95%	297,702,512
Jun 18, 2026	27.45	28.60	26.05	28.15	28.15	7.24%	828,128,900
Jun 17, 2026	23.60	26.25	23.35	26.25	26.25	9.83%	559,042,864
Jun 16, 2026	24.50	24.75	23.90	23.90	23.90	-0.83%	203,629,400
Jun 15, 2026	24.45	25.00	24.10	24.10	24.10	2.55%	234,168,700
Jun 12, 2026	24.60	25.00	23.45	23.50	23.50	1.51%	300,437,600
Jun 11, 2026	22.75	23.75	22.20	23.15	23.15	0.87%	320,575,000
Jun 10, 2026	23.40	24.70	22.85	22.95	22.95	-4.38%	368,098,200
Jun 9, 2026	25.00	25.20	24.00	24.00	24.00	-1.64%	505,972,455
Jun 8, 2026	24.40	24.40	24.40	24.40	24.40	-9.96%	69,133,057
Jun 5, 2026	28.00	28.40	26.35	27.10	27.10	-7.35%	607,774,900
Jun 4, 2026	28.40	29.60	27.50	29.25	29.25	1.74%	878,685,400
Jun 3, 2026	27.50	28.75	26.70	28.75	28.75	9.94%	706,729,400
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%	481,499,800
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%	82,302,930
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%	367,725,200
May 20, 2026	19.25	19.30	18.60	18.75	18.75	-2.09%	118,262,500
May 19, 2026	19.25	20.15	19.00	19.15	19.15	-0.52%	189,970,800
May 18, 2026	18.80	19.50	18.20	19.25	19.25	1.05%	207,880,600
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