ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.25 (-1.23%)
Jan 22, 2026, 1:30 PM CST
ADO Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -1.23% | 37,443 |
| Jan 21, 2026 | 19.75 | 21.00 | 19.60 | 20.35 | 20.35 | 2.78% | 80,270 |
| Jan 20, 2026 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | -0.25% | 22,287 |
| Jan 19, 2026 | 19.70 | 19.85 | 19.60 | 19.85 | 19.85 | 0.76% | 37,041 |
| Jan 16, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 21,364 |
| Jan 15, 2026 | 19.75 | 20.25 | 19.65 | 19.80 | 19.80 | 0.25% | 10,178 |
| Jan 14, 2026 | 19.95 | 19.95 | 19.65 | 19.75 | 19.75 | 0.25% | 12,141 |
| Jan 13, 2026 | 19.65 | 19.80 | 19.00 | 19.70 | 19.70 | -0.51% | 73,497 |
| Jan 12, 2026 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | -0.50% | 15,162 |
| Jan 9, 2026 | 19.85 | 20.00 | 19.60 | 19.90 | 19.90 | -0.50% | 69,133 |
| Jan 8, 2026 | 20.00 | 20.05 | 19.95 | 20.00 | 20.00 | -0.50% | 57,824 |
| Jan 7, 2026 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | 0.75% | 35,754 |
| Jan 6, 2026 | 19.95 | 20.05 | 19.95 | 19.95 | 19.95 | -1.24% | 17,322 |
| Jan 5, 2026 | 21.75 | 21.75 | 20.20 | 20.20 | 20.20 | -5.61% | 71,047 |
| Jan 2, 2026 | 20.20 | 21.40 | 19.95 | 21.40 | 21.40 | 7.00% | 45,405 |
| Dec 31, 2025 | 19.95 | 20.75 | 19.95 | 20.00 | 20.00 | 0.76% | 131,690 |
| Dec 30, 2025 | 19.75 | 19.85 | 19.70 | 19.85 | 19.85 | 0.76% | 10,115 |
| Dec 29, 2025 | 19.65 | 19.90 | 19.50 | 19.70 | 19.70 | 0.25% | 52,295 |
| Dec 26, 2025 | 19.40 | 19.85 | 19.40 | 19.65 | 19.65 | 0.26% | 9,946 |
| Dec 24, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.76% | 5,376 |
| Dec 23, 2025 | 19.75 | 20.25 | 19.60 | 19.75 | 19.75 | 1.02% | 11,327 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.40 | 19.55 | 19.55 | -1.76% | 14,243 |
| Dec 19, 2025 | 19.80 | 19.95 | 19.70 | 19.90 | 19.90 | 0.51% | 23,036 |
| Dec 18, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | -0.50% | 2,732 |
| Dec 17, 2025 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | -0.25% | 15,373 |
| Dec 16, 2025 | 19.75 | 19.95 | 19.35 | 19.95 | 19.95 | 1.01% | 14,343 |
| Dec 15, 2025 | 19.75 | 20.10 | 19.70 | 19.75 | 19.75 | -1.50% | 14,416 |
| Dec 12, 2025 | 19.50 | 20.30 | 19.50 | 20.05 | 20.05 | 4.16% | 40,761 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | -2.28% | 56,680 |
| Dec 10, 2025 | 19.80 | 19.80 | 19.65 | 19.70 | 19.70 | 0.51% | 9,604 |
| Dec 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3,566 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.76% | 1,130 |
| Dec 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% | 32,324 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.26% | 24,539 |
| Dec 3, 2025 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | 0.51% | 15,292 |
| Dec 2, 2025 | 19.70 | 19.75 | 19.55 | 19.75 | 19.75 | 0.25% | 8,156 |
| Dec 1, 2025 | 19.50 | 19.90 | 19.50 | 19.70 | 19.70 | -0.25% | 385,325 |
| Nov 28, 2025 | 19.70 | 19.75 | 19.50 | 19.75 | 19.75 | 0.25% | 6,076 |
| Nov 27, 2025 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | - | 9,849 |
| Nov 26, 2025 | 19.60 | 20.05 | 19.60 | 19.70 | 19.70 | 0.51% | 29,107 |
| Nov 25, 2025 | 19.90 | 19.90 | 19.45 | 19.60 | 19.60 | -0.51% | 13,241 |
| Nov 24, 2025 | 19.75 | 19.75 | 19.25 | 19.70 | 19.70 | - | 16,167 |
| Nov 21, 2025 | 19.75 | 19.85 | 18.80 | 19.70 | 19.70 | -1.01% | 17,502 |
| Nov 20, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.24% | 6,167 |
| Nov 19, 2025 | 19.60 | 20.15 | 19.50 | 20.15 | 20.15 | 2.81% | 7,078 |
| Nov 18, 2025 | 19.90 | 20.50 | 18.45 | 19.60 | 19.60 | -1.51% | 138,382 |
| Nov 17, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | 44,402 |
| Nov 14, 2025 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | 0.25% | 81,923 |
| Nov 13, 2025 | 19.90 | 19.95 | 19.80 | 19.85 | 19.85 | -0.25% | 40,647 |
| Nov 12, 2025 | 19.80 | 20.00 | 19.75 | 19.90 | 19.90 | 1.02% | 53,054 |