ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 23.60
-0.30 (-1.26%)
Jul 30, 2026, 1:22 PM CST
ADO Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.30 | 24.95 | 23.50 | 23.90 | 23.90 | -1.44% | 43,545 |
| Jul 28, 2026 | 25.05 | 25.05 | 24.20 | 24.25 | 24.25 | -5.46% | 30,679 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 25.65 | -0.97% | 10,000 |
| Jul 24, 2026 | 26.95 | 26.95 | 25.80 | 25.90 | 25.90 | -2.63% | 33,835 |
| Jul 23, 2026 | 27.15 | 27.15 | 26.30 | 26.60 | 26.60 | 0.57% | 177,674 |
| Jul 22, 2026 | 25.80 | 27.30 | 25.80 | 26.45 | 26.45 | 2.72% | 348,849 |
| Jul 21, 2026 | 25.40 | 26.20 | 25.40 | 25.75 | 25.75 | 2.59% | 148,094 |
| Jul 20, 2026 | 24.60 | 25.10 | 24.30 | 25.10 | 25.10 | 1.83% | 268,175 |
| Jul 17, 2026 | 25.00 | 25.50 | 24.60 | 24.65 | 24.65 | -4.09% | 30,412 |
| Jul 16, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.96% | 11,039 |
| Jul 15, 2026 | 26.05 | 26.05 | 25.25 | 25.95 | 25.95 | 4.85% | 403,654 |
| Jul 14, 2026 | 24.85 | 24.95 | 24.00 | 24.75 | 24.75 | -1.98% | 102,838 |
| Jul 13, 2026 | 26.40 | 27.20 | 25.25 | 25.25 | 25.25 | -4.36% | 133,685 |
| Jul 9, 2026 | 27.00 | 27.05 | 26.30 | 26.40 | 26.40 | -2.04% | 103,731 |
| Jul 8, 2026 | 28.25 | 28.25 | 26.80 | 26.95 | 26.95 | -2.18% | 64,366 |
| Jul 7, 2026 | 28.20 | 28.20 | 27.40 | 27.55 | 27.55 | -2.99% | 58,141 |
| Jul 6, 2026 | 28.05 | 28.85 | 28.00 | 28.40 | 28.40 | 1.61% | 269,471 |
| Jul 3, 2026 | 28.00 | 28.60 | 27.65 | 27.95 | 27.95 | -0.18% | 113,313 |
| Jul 2, 2026 | 27.65 | 28.40 | 27.50 | 28.00 | 28.00 | -0.18% | 155,130 |
| Jul 1, 2026 | 29.20 | 29.60 | 28.00 | 28.05 | 28.05 | -3.28% | 158,002 |
| Jun 30, 2026 | 30.55 | 30.60 | 28.60 | 29.00 | 29.00 | -1.02% | 394,010 |
| Jun 29, 2026 | 27.80 | 29.60 | 27.45 | 29.30 | 29.30 | 6.16% | 556,746 |
| Jun 26, 2026 | 27.10 | 27.65 | 26.90 | 27.60 | 27.60 | 1.28% | 196,533 |
| Jun 25, 2026 | 26.40 | 27.75 | 25.60 | 27.25 | 27.25 | 1.11% | 120,254 |
| Jun 24, 2026 | 26.50 | 27.25 | 26.50 | 26.95 | 26.95 | 1.89% | 86,964 |
| Jun 23, 2026 | 27.30 | 27.90 | 26.15 | 26.45 | 26.45 | -3.82% | 179,213 |
| Jun 22, 2026 | 27.85 | 28.15 | 27.45 | 27.50 | 27.50 | -1.08% | 166,017 |
| 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 |