AUO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	25.25	25.55	24.35	24.45	24.45	-	195,355,203
Aug 4, 2026	23.90	24.85	23.70	24.45	24.45	2.30%	125,502,058
Aug 3, 2026	23.70	24.40	23.40	23.90	23.90	-1.24%	131,022,880
Jul 31, 2026	24.40	24.40	23.55	24.20	24.20	9.01%	197,017,544
Jul 30, 2026	22.95	25.10	22.10	22.20	22.20	-4.52%	223,971,560
Jul 29, 2026	24.80	25.15	23.05	23.65	23.25	-1.05%	250,980,400
Jul 28, 2026	22.75	24.85	22.00	23.90	23.50	-	198,213,564
Jul 27, 2026	25.55	25.60	23.35	23.90	23.50	-6.27%	152,133,264
Jul 24, 2026	25.60	26.00	25.15	25.50	25.07	-2.86%	121,250,125
Jul 23, 2026	26.30	26.70	25.55	26.25	25.81	1.74%	152,317,415
Jul 22, 2026	26.15	26.80	25.80	25.80	25.36	0.78%	172,390,588
Jul 21, 2026	26.00	26.35	25.55	25.60	25.17	0.79%	154,949,357
Jul 20, 2026	26.25	26.45	24.55	25.40	24.97	-1.55%	235,634,776
Jul 17, 2026	26.50	26.75	25.55	25.80	25.36	-6.69%	210,939,319
Jul 16, 2026	27.75	28.20	27.00	27.65	27.18	-2.30%	160,446,929
Jul 15, 2026	28.20	28.75	27.70	28.30	27.82	2.72%	203,146,154
Jul 14, 2026	29.05	29.40	26.50	27.55	27.08	-5.81%	356,616,406
Jul 13, 2026	31.70	32.50	29.20	29.25	28.76	-7.00%	492,027,398
Jul 9, 2026	30.00	32.35	29.40	31.45	30.92	6.43%	585,706,614
Jul 8, 2026	30.10	30.30	28.50	29.55	29.05	0.68%	263,664,460
Jul 7, 2026	31.90	33.00	29.05	29.35	28.85	-7.41%	505,399,029
Jul 6, 2026	30.40	32.00	30.15	31.70	31.16	5.67%	410,630,157
Jul 3, 2026	30.05	30.50	29.60	30.00	29.49	-1.64%	231,040,275
Jul 2, 2026	29.95	31.50	29.90	30.50	29.98	-0.49%	371,274,327
Jul 1, 2026	33.60	34.45	30.50	30.65	30.13	-6.27%	728,574,837
Jun 30, 2026	31.00	33.25	30.40	32.70	32.15	6.86%	897,869,876
Jun 29, 2026	28.10	30.70	27.60	30.60	30.08	9.48%	748,906,413
Jun 26, 2026	30.00	30.15	27.95	27.95	27.48	-8.06%	367,297,098
Jun 25, 2026	30.90	31.10	29.30	30.40	29.89	-0.33%	416,200,717
Jun 24, 2026	28.40	31.95	28.25	30.50	29.98	4.99%	894,026,718
Jun 23, 2026	31.10	33.00	29.00	29.05	28.56	-6.14%	957,929,040
Jun 22, 2026	29.45	30.95	29.10	30.95	30.43	9.95%	297,702,512
Jun 18, 2026	27.45	28.60	26.05	28.15	27.67	7.24%	828,128,900
Jun 17, 2026	23.60	26.25	23.35	26.25	25.81	9.83%	559,042,800
Jun 16, 2026	24.50	24.75	23.90	23.90	23.50	-0.83%	203,629,400
Jun 15, 2026	24.45	25.00	24.10	24.10	23.69	2.55%	234,168,700
Jun 12, 2026	24.60	25.00	23.45	23.50	23.10	1.51%	300,437,600
Jun 11, 2026	22.75	23.75	22.20	23.15	22.76	0.87%	320,575,000
Jun 10, 2026	23.40	24.70	22.85	22.95	22.56	-4.38%	368,098,200
Jun 9, 2026	25.00	25.20	24.00	24.00	23.59	-1.64%	505,972,455
Jun 8, 2026	24.40	24.40	24.40	24.40	23.99	-9.96%	69,133,057
Jun 5, 2026	28.00	28.40	26.35	27.10	26.64	-7.35%	607,774,900
Jun 4, 2026	28.40	29.60	27.50	29.25	28.76	1.74%	878,685,400
Jun 3, 2026	27.50	28.75	26.70	28.75	28.26	9.94%	706,729,400
Jun 2, 2026	24.05	26.15	23.30	26.15	25.71	9.87%	720,567,400
Jun 1, 2026	23.80	24.80	23.10	23.80	23.40	3.48%	564,845,100
May 29, 2026	22.35	23.20	21.90	23.00	22.61	8.49%	481,499,800
May 28, 2026	21.90	23.40	21.20	21.20	20.84	-2.75%	538,313,300
May 27, 2026	22.15	22.20	20.50	21.80	21.43	-0.91%	566,175,200
May 26, 2026	25.50	25.80	22.00	22.00	21.63	-9.84%	818,361,700