ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 24.45
-0.25 (-1.01%)
Oct 22, 2026, 1:30 PM CST
ADO Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 24.40 | 24.55 | 24.40 | 24.45 | 24.45 | -1.01% | 11,681 |
| Oct 21, 2026 | 24.70 | 24.70 | 24.40 | 24.70 | 24.70 | - | 20,995 |
| Oct 20, 2026 | 24.70 | 24.70 | 24.60 | 24.70 | 24.70 | -0.80% | 17,773 |
| Oct 19, 2026 | 24.85 | 24.95 | 24.80 | 24.90 | 24.90 | -0.60% | 14,032 |
| Oct 16, 2026 | 25.45 | 25.50 | 25.05 | 25.05 | 25.05 | -0.40% | 11,111 |
| Oct 15, 2026 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -1.57% | 21,415 |
| Oct 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 1,079 |
| Oct 13, 2026 | 25.90 | 26.15 | 25.50 | 25.55 | 25.55 | -2.11% | 74,079 |
| Oct 12, 2026 | 25.40 | 26.30 | 25.40 | 26.10 | 26.10 | 0.38% | 239,462 |
| Oct 8, 2026 | 25.70 | 26.00 | 25.60 | 26.00 | 26.00 | -1.52% | 27,612 |
| Oct 7, 2026 | 26.00 | 26.40 | 25.85 | 26.40 | 26.40 | - | 21,095 |
| Oct 6, 2026 | 26.60 | 26.60 | 26.00 | 26.40 | 26.40 | 0.57% | 37,287 |
| Oct 5, 2026 | 25.90 | 26.30 | 25.40 | 26.25 | 26.25 | 3.55% | 75,728 |
| Oct 2, 2026 | 25.50 | 25.70 | 25.00 | 25.35 | 25.35 | - | 49,019 |
| Oct 1, 2026 | 25.40 | 25.40 | 25.00 | 25.35 | 25.35 | -0.20% | 45,219 |
| Sep 30, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 14,004 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 7,080 |
| Sep 24, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -1.38% | 13,247 |
| Sep 23, 2026 | 25.45 | 25.45 | 25.15 | 25.45 | 25.45 | 0.79% | 4,681 |
| Sep 22, 2026 | 25.20 | 25.25 | 24.85 | 25.25 | 25.25 | 0.20% | 21,417 |
| Sep 21, 2026 | 26.10 | 26.10 | 24.70 | 25.20 | 25.20 | 0.80% | 29,767 |
| Sep 18, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | - | 19,839 |
| Sep 17, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -1.38% | 18,110 |
| Sep 16, 2026 | 25.50 | 25.50 | 25.00 | 25.35 | 25.35 | - | 12,334 |
| Sep 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | 1,885 |
| Sep 14, 2026 | 25.40 | 25.40 | 24.65 | 25.40 | 25.40 | -0.39% | 149,247 |
| Sep 11, 2026 | 25.50 | 25.50 | 25.30 | 25.50 | 25.50 | -0.78% | 13,180 |
| Sep 10, 2026 | 26.45 | 26.75 | 25.55 | 25.70 | 25.70 | -2.84% | 35,320 |
| 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 |