ADO Optronics Corporation (TPEX:3516)
Taiwan · Delayed Price · Currency is TWD 22.45
-0.20 (-0.88%)
Nov 13, 2026, 1:30 PM CST
ADO Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.10 | 22.65 | 21.60 | 22.45 | 22.45 | -0.88% | 92,077 |
| Nov 11, 2026 | 22.50 | 22.75 | 22.50 | 22.65 | 22.65 | -2.37% | 7,000 |
| Nov 10, 2026 | 23.05 | 23.20 | 22.30 | 23.20 | 23.20 | 0.43% | 5,000 |
| Nov 9, 2026 | 21.95 | 23.10 | 21.90 | 23.10 | 23.10 | 5.00% | 13,311 |
| Nov 6, 2026 | 21.65 | 22.30 | 20.90 | 22.00 | 22.00 | -4.14% | 27,227 |
| Nov 5, 2026 | 23.25 | 23.45 | 22.95 | 22.95 | 22.95 | -4.97% | 26,765 |
| Nov 4, 2026 | 24.20 | 24.20 | 23.10 | 24.15 | 24.15 | -0.62% | 28,480 |
| Nov 3, 2026 | 23.40 | 24.30 | 23.20 | 24.30 | 24.30 | 2.10% | 6,018 |
| Nov 2, 2026 | 23.35 | 23.80 | 23.35 | 23.80 | 23.80 | 1.71% | 15,063 |
| Oct 30, 2026 | 23.60 | 23.65 | 23.40 | 23.40 | 23.40 | -2.30% | 19,058 |
| Oct 29, 2026 | 24.25 | 24.25 | 23.85 | 23.95 | 23.95 | -1.44% | 9,052 |
| Oct 28, 2026 | 24.40 | 24.40 | 23.80 | 24.30 | 24.30 | - | 13,134 |
| Oct 27, 2026 | 24.45 | 25.25 | 24.00 | 24.30 | 24.30 | -0.61% | 49,306 |
| 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 |