ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 26.45
+0.10 (0.38%)
Sep 9, 2026, 1:30 PM CST
ADO Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 26.85 | 26.85 | 26.10 | 26.45 | 26.45 | 0.38% | 38,033 |
| Sep 8, 2026 | 26.65 | 26.65 | 26.25 | 26.35 | 26.35 | 0.19% | 26,065 |
| Sep 7, 2026 | 27.30 | 27.30 | 26.25 | 26.30 | 26.30 | -0.75% | 122,350 |
| Sep 4, 2026 | 27.00 | 27.00 | 26.05 | 26.50 | 26.50 | 1.34% | 308,067 |
| Sep 3, 2026 | 26.20 | 26.20 | 25.50 | 26.15 | 26.15 | 0.58% | 746,081 |
| Sep 2, 2026 | 25.95 | 26.05 | 25.60 | 26.00 | 26.00 | 0.39% | 80,912 |
| Sep 1, 2026 | 26.20 | 26.20 | 25.85 | 25.90 | 25.90 | -0.96% | 284,161 |
| Aug 31, 2026 | 26.30 | 26.30 | 25.55 | 26.15 | 26.15 | -0.38% | 21,114 |
| Aug 28, 2026 | 26.75 | 26.95 | 26.00 | 26.25 | 26.25 | -0.76% | 443,275 |
| Aug 27, 2026 | 26.45 | 26.55 | 25.75 | 26.45 | 26.45 | 0.76% | 224,322 |
| Aug 26, 2026 | 26.80 | 26.80 | 25.90 | 26.25 | 26.25 | -0.38% | 43,600 |
| Aug 25, 2026 | 25.20 | 27.40 | 25.20 | 26.35 | 26.35 | 3.33% | 143,789 |
| Aug 24, 2026 | 25.85 | 25.85 | 25.20 | 25.50 | 25.50 | -0.78% | 14,965 |
| Aug 21, 2026 | 25.30 | 25.95 | 25.25 | 25.70 | 25.70 | -0.39% | 11,201 |
| Aug 20, 2026 | 26.35 | 26.35 | 25.45 | 25.80 | 25.80 | 1.78% | 10,609 |
| Aug 19, 2026 | 25.25 | 25.45 | 25.25 | 25.35 | 25.35 | - | 7,125 |
| Aug 18, 2026 | 25.70 | 25.70 | 25.20 | 25.35 | 25.35 | -0.39% | 42,134 |
| Aug 17, 2026 | 25.65 | 25.65 | 24.85 | 25.45 | 25.45 | 0.99% | 62,690 |
| Aug 14, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -0.79% | 15,935 |
| Aug 13, 2026 | 25.40 | 25.95 | 25.35 | 25.40 | 25.40 | -1.36% | 37,061 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.55 | 25.75 | 25.75 | -1.34% | 32,394 |
| Aug 11, 2026 | 25.75 | 26.10 | 25.75 | 26.10 | 26.10 | -0.38% | 7,020 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.15 | 26.20 | 26.20 | -1.13% | 22,241 |
| Aug 7, 2026 | 26.15 | 26.75 | 26.05 | 26.50 | 26.50 | 0.38% | 51,967 |
| Aug 6, 2026 | 26.40 | 26.45 | 26.15 | 26.40 | 26.40 | -1.67% | 11,824 |
| Aug 5, 2026 | 27.55 | 28.20 | 26.15 | 27.05 | 26.85 | 0.19% | 142,962 |
| Aug 4, 2026 | 25.45 | 27.60 | 25.45 | 27.00 | 26.80 | 6.51% | 160,555 |
| Aug 3, 2026 | 24.80 | 25.60 | 24.75 | 25.35 | 25.16 | 2.63% | 19,136 |
| Jul 31, 2026 | 24.30 | 25.70 | 24.30 | 24.70 | 24.52 | 4.66% | 18,071 |
| Jul 30, 2026 | 24.00 | 24.05 | 23.50 | 23.60 | 23.42 | -1.26% | 41,032 |
| Jul 29, 2026 | 24.30 | 24.95 | 23.50 | 23.90 | 23.72 | -1.44% | 43,545 |
| Jul 28, 2026 | 25.05 | 25.05 | 24.20 | 24.25 | 24.07 | -5.46% | 30,679 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 25.46 | -0.97% | 10,000 |
| Jul 24, 2026 | 26.95 | 26.95 | 25.80 | 25.90 | 25.71 | -2.63% | 33,835 |
| Jul 23, 2026 | 27.15 | 27.15 | 26.30 | 26.60 | 26.40 | 0.57% | 177,674 |
| Jul 22, 2026 | 25.80 | 27.30 | 25.80 | 26.45 | 26.25 | 2.72% | 348,849 |
| Jul 21, 2026 | 25.40 | 26.20 | 25.40 | 25.75 | 25.56 | 2.59% | 148,094 |
| Jul 20, 2026 | 24.60 | 25.10 | 24.30 | 25.10 | 24.91 | 1.83% | 268,175 |
| Jul 17, 2026 | 25.00 | 25.50 | 24.60 | 24.65 | 24.47 | -4.09% | 30,412 |
| Jul 16, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.51 | -0.96% | 11,039 |
| Jul 15, 2026 | 26.05 | 26.05 | 25.25 | 25.95 | 25.76 | 4.85% | 403,654 |
| Jul 14, 2026 | 24.85 | 24.95 | 24.00 | 24.75 | 24.57 | -1.98% | 102,838 |
| Jul 13, 2026 | 26.40 | 27.20 | 25.25 | 25.25 | 25.06 | -4.36% | 133,685 |
| Jul 9, 2026 | 27.00 | 27.05 | 26.30 | 26.40 | 26.20 | -2.04% | 103,731 |
| Jul 8, 2026 | 28.25 | 28.25 | 26.80 | 26.95 | 26.75 | -2.18% | 64,366 |
| Jul 7, 2026 | 28.20 | 28.20 | 27.40 | 27.55 | 27.35 | -2.99% | 58,141 |
| Jul 6, 2026 | 28.05 | 28.85 | 28.00 | 28.40 | 28.19 | 1.61% | 269,471 |
| Jul 3, 2026 | 28.00 | 28.60 | 27.65 | 27.95 | 27.74 | -0.18% | 113,313 |
| Jul 2, 2026 | 27.65 | 28.40 | 27.50 | 28.00 | 27.79 | -0.18% | 155,130 |
| Jul 1, 2026 | 29.20 | 29.60 | 28.00 | 28.05 | 27.84 | -3.28% | 158,002 |