ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 27.80
-0.20 (-0.71%)
Jun 18, 2026, 1:30 PM CST
ADO Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 28.40 | 28.40 | 27.00 | 27.80 | 27.80 | -0.71% | 321,539 |
| Jun 17, 2026 | 26.95 | 28.60 | 26.50 | 28.00 | 28.00 | 5.07% | 580,756 |
| Jun 16, 2026 | 28.90 | 29.40 | 25.10 | 26.65 | 26.65 | -1.66% | 942,244 |
| Jun 15, 2026 | 24.50 | 27.10 | 24.50 | 27.10 | 27.10 | 9.94% | 857,407 |
| Jun 12, 2026 | 25.05 | 25.85 | 24.50 | 24.65 | 24.65 | -1.40% | 262,356 |
| Jun 11, 2026 | 23.75 | 25.00 | 23.50 | 25.00 | 25.00 | 6.38% | 573,634 |
| Jun 10, 2026 | 23.20 | 24.10 | 23.20 | 23.50 | 23.50 | -0.63% | 207,022 |
| Jun 9, 2026 | 23.90 | 24.00 | 23.35 | 23.65 | 23.65 | -0.63% | 232,150 |
| Jun 8, 2026 | 22.75 | 23.85 | 22.00 | 23.80 | 23.80 | 1.06% | 310,431 |
| Jun 5, 2026 | 23.20 | 23.65 | 23.20 | 23.55 | 23.55 | 1.51% | 126,555 |
| Jun 4, 2026 | 23.30 | 23.50 | 23.10 | 23.20 | 23.20 | -1.49% | 93,905 |
| Jun 3, 2026 | 23.20 | 23.95 | 23.20 | 23.55 | 23.55 | 1.73% | 106,373 |
| Jun 2, 2026 | 23.20 | 23.35 | 22.95 | 23.15 | 23.15 | -0.43% | 126,835 |
| Jun 1, 2026 | 22.95 | 23.50 | 22.95 | 23.25 | 23.25 | 0.22% | 163,617 |
| May 29, 2026 | 23.10 | 23.95 | 23.00 | 23.20 | 23.20 | - | 63,801 |
| May 28, 2026 | 23.55 | 23.65 | 23.20 | 23.20 | 23.20 | -1.28% | 58,272 |
| May 27, 2026 | 24.05 | 24.45 | 23.10 | 23.50 | 23.50 | -1.88% | 150,108 |
| May 26, 2026 | 23.45 | 25.65 | 23.45 | 23.95 | 23.95 | 1.48% | 333,199 |
| May 25, 2026 | 23.55 | 24.05 | 23.15 | 23.60 | 23.60 | 2.16% | 290,252 |
| May 22, 2026 | 23.65 | 23.65 | 23.00 | 23.10 | 23.10 | -2.33% | 127,609 |
| May 21, 2026 | 23.15 | 23.65 | 22.80 | 23.65 | 23.65 | 2.83% | 176,352 |
| May 20, 2026 | 23.45 | 23.50 | 23.00 | 23.00 | 23.00 | -1.92% | 119,359 |
| May 19, 2026 | 23.85 | 24.05 | 23.05 | 23.45 | 23.45 | -1.05% | 191,660 |
| May 18, 2026 | 22.75 | 23.70 | 22.70 | 23.70 | 23.70 | 3.49% | 482,377 |
| May 15, 2026 | 25.50 | 25.50 | 22.90 | 22.90 | 22.90 | -9.84% | 2,223,633 |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 9.96% | 575,491 |
| May 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 515,586 |
| May 12, 2026 | 20.95 | 21.50 | 20.60 | 21.00 | 21.00 | -0.94% | 166,922 |
| May 11, 2026 | 20.50 | 21.50 | 20.50 | 21.20 | 21.20 | 3.41% | 227,919 |
| May 8, 2026 | 20.35 | 21.00 | 20.15 | 20.50 | 20.50 | 1.74% | 136,023 |
| May 7, 2026 | 20.25 | 20.25 | 19.95 | 20.15 | 20.15 | 0.50% | 63,141 |
| May 6, 2026 | 20.40 | 20.40 | 19.90 | 20.05 | 20.05 | -1.72% | 90,380 |
| May 5, 2026 | 19.80 | 20.40 | 19.75 | 20.40 | 20.40 | 2.26% | 62,043 |
| May 4, 2026 | 20.50 | 20.60 | 19.80 | 19.95 | 19.95 | -2.21% | 89,288 |
| Apr 30, 2026 | 20.25 | 20.40 | 20.00 | 20.40 | 20.40 | 0.49% | 64,461 |
| Apr 29, 2026 | 20.45 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 13,552 |
| Apr 28, 2026 | 20.50 | 20.75 | 20.25 | 20.50 | 20.50 | -0.73% | 59,351 |
| Apr 27, 2026 | 20.00 | 20.70 | 19.55 | 20.65 | 20.65 | 3.25% | 120,600 |
| Apr 24, 2026 | 21.40 | 21.45 | 19.90 | 20.00 | 20.00 | -6.54% | 590,720 |
| Apr 23, 2026 | 20.80 | 23.15 | 20.80 | 21.40 | 21.40 | 1.66% | 1,477,050 |
| Apr 22, 2026 | 19.95 | 22.05 | 19.95 | 21.05 | 21.05 | 4.99% | 542,615 |
| Apr 21, 2026 | 20.10 | 20.10 | 19.70 | 20.05 | 20.05 | -0.25% | 11,458 |
| Apr 20, 2026 | 20.10 | 20.25 | 19.80 | 20.10 | 20.10 | 0.75% | 75,480 |
| Apr 17, 2026 | 20.00 | 20.20 | 19.60 | 19.95 | 19.95 | -0.25% | 34,264 |
| Apr 16, 2026 | 19.85 | 20.00 | 19.70 | 20.00 | 20.00 | 0.76% | 11,145 |
| Apr 15, 2026 | 19.55 | 19.85 | 19.30 | 19.85 | 19.85 | 1.53% | 16,217 |
| Apr 14, 2026 | 19.55 | 19.65 | 18.95 | 19.55 | 19.55 | 1.30% | 101,259 |
| Apr 13, 2026 | 19.50 | 19.95 | 19.10 | 19.30 | 19.30 | -1.78% | 34,549 |
| Apr 10, 2026 | 19.75 | 19.75 | 19.10 | 19.65 | 19.65 | 1.29% | 19,982 |
| Apr 9, 2026 | 19.20 | 19.50 | 18.80 | 19.40 | 19.40 | 2.37% | 23,629 |