AUO Corporation (TPE:2409)
Taiwan
· Delayed Price · Currency is TWD 11.65
-0.20 (-1.69%)
At close: Dec 5, 2025
AUO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.85 | 11.85 | 11.60 | 11.65 | 11.65 | -1.69% | 47,522,956 |
| Dec 4, 2025 | 11.70 | 11.90 | 11.70 | 11.85 | 11.85 | 1.72% | 40,981,811 |
| Dec 3, 2025 | 11.40 | 11.85 | 11.40 | 11.65 | 11.65 | 2.64% | 59,204,280 |
| Dec 2, 2025 | 11.35 | 11.50 | 11.25 | 11.35 | 11.35 | - | 45,198,360 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | -2.16% | 44,725,504 |
| Nov 28, 2025 | 11.50 | 11.75 | 11.50 | 11.60 | 11.60 | 0.87% | 44,422,127 |
| Nov 27, 2025 | 11.45 | 11.55 | 11.30 | 11.50 | 11.50 | 1.77% | 44,063,235 |
| Nov 26, 2025 | 11.15 | 11.40 | 11.15 | 11.30 | 11.30 | 2.26% | 59,450,843 |
| Nov 25, 2025 | 10.95 | 11.25 | 10.90 | 11.05 | 11.05 | 1.84% | 56,969,427 |
| Nov 24, 2025 | 10.90 | 11.10 | 10.80 | 10.85 | 10.85 | 0.46% | 592,571,300 |
| Nov 21, 2025 | 11.00 | 11.15 | 10.80 | 10.80 | 10.80 | -3.14% | 55,957,210 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 1.36% | 25,344,200 |
| Nov 19, 2025 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 42,995,410 |
| Nov 18, 2025 | 11.50 | 11.60 | 11.15 | 11.15 | 11.15 | -3.46% | 43,495,380 |
| Nov 17, 2025 | 11.95 | 12.05 | 11.55 | 11.55 | 11.55 | -1.28% | 56,681,810 |
| Nov 14, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 56,862,000 |
| Nov 13, 2025 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | 1.27% | 34,846,320 |
| Nov 12, 2025 | 11.70 | 11.95 | 11.70 | 11.85 | 11.85 | 1.28% | 26,985,410 |
| Nov 11, 2025 | 11.90 | 11.95 | 11.65 | 11.70 | 11.70 | -1.68% | 46,596,800 |
| Nov 10, 2025 | 12.10 | 12.10 | 11.85 | 11.90 | 11.90 | -0.83% | 30,301,200 |
| Nov 7, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 1.27% | 33,735,540 |
| Nov 6, 2025 | 11.85 | 12.00 | 11.75 | 11.85 | 11.85 | 0.42% | 49,455,260 |
| Nov 5, 2025 | 11.55 | 12.00 | 11.40 | 11.80 | 11.80 | 1.29% | 56,868,210 |
| Nov 4, 2025 | 11.95 | 12.10 | 11.65 | 11.65 | 11.65 | -2.10% | 60,339,690 |
| Nov 3, 2025 | 12.15 | 12.30 | 11.90 | 11.90 | 11.90 | -2.06% | 81,186,490 |
| Oct 31, 2025 | 12.55 | 12.65 | 12.15 | 12.15 | 12.15 | -5.08% | 104,470,500 |
| Oct 30, 2025 | 13.15 | 13.25 | 12.80 | 12.80 | 12.80 | -1.92% | 53,771,930 |
| Oct 29, 2025 | 13.10 | 13.20 | 13.00 | 13.05 | 13.05 | -0.38% | 37,010,130 |
| Oct 28, 2025 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -0.76% | 34,888,860 |
| Oct 27, 2025 | 13.35 | 13.45 | 13.10 | 13.20 | 13.20 | - | 51,406,990 |
| Oct 23, 2025 | 13.15 | 13.25 | 13.05 | 13.20 | 13.20 | 0.38% | 44,055,900 |
| Oct 22, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 37,000,980 |
| Oct 21, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -1.51% | 53,885,670 |
| Oct 20, 2025 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 30,206,860 |
| Oct 17, 2025 | 13.25 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 32,295,840 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.15 | 13.25 | 13.25 | 0.76% | 28,835,880 |
| Oct 15, 2025 | 13.25 | 13.30 | 13.00 | 13.15 | 13.15 | -0.38% | 54,817,990 |
| Oct 14, 2025 | 13.70 | 13.85 | 13.20 | 13.20 | 13.20 | -2.58% | 68,063,870 |
| Oct 13, 2025 | 13.50 | 13.60 | 13.30 | 13.55 | 13.55 | -3.21% | 79,228,610 |
| Oct 9, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | 65,514,640 |
| Oct 8, 2025 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 36,681,240 |
| Oct 7, 2025 | 13.85 | 14.15 | 13.80 | 14.00 | 14.00 | 1.45% | 50,327,920 |
| Oct 3, 2025 | 13.85 | 14.05 | 13.55 | 13.80 | 13.80 | - | 41,555,560 |
| Oct 2, 2025 | 14.10 | 14.30 | 13.75 | 13.80 | 13.80 | 0.36% | 62,496,450 |
| Oct 1, 2025 | 13.75 | 14.15 | 13.70 | 13.75 | 13.75 | 0.73% | 61,326,500 |
| Sep 30, 2025 | 13.80 | 13.80 | 13.55 | 13.65 | 13.65 | - | 35,937,380 |
| Sep 26, 2025 | 14.05 | 14.05 | 13.45 | 13.65 | 13.65 | -3.19% | 75,113,050 |
| Sep 25, 2025 | 13.60 | 14.90 | 13.60 | 14.10 | 14.10 | 3.68% | 192,976,600 |
| Sep 24, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | -0.73% | 47,219,850 |
| Sep 23, 2025 | 13.65 | 13.95 | 13.35 | 13.70 | 13.70 | 1.48% | 80,243,880 |
| Sep 22, 2025 | 13.60 | 13.75 | 13.35 | 13.50 | 13.50 | -0.37% | 41,098,990 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.30 | 13.55 | 13.55 | -1.09% | 109,108,800 |
| Sep 18, 2025 | 13.50 | 13.90 | 13.35 | 13.70 | 13.70 | 1.48% | 122,135,500 |
| Sep 17, 2025 | 12.70 | 13.65 | 12.70 | 13.50 | 13.50 | 6.30% | 152,860,000 |
| Sep 16, 2025 | 12.60 | 12.75 | 12.40 | 12.70 | 12.70 | 1.60% | 51,134,680 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | -0.40% | 26,381,520 |
| Sep 12, 2025 | 12.35 | 12.65 | 12.35 | 12.55 | 12.55 | 2.03% | 60,018,360 |
| Sep 11, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -1.99% | 60,522,200 |
| Sep 10, 2025 | 12.60 | 12.65 | 12.40 | 12.55 | 12.55 | 0.80% | 71,397,050 |
| Sep 9, 2025 | 12.55 | 12.60 | 12.35 | 12.45 | 12.45 | -0.40% | 38,042,180 |
| Sep 8, 2025 | 12.35 | 12.60 | 12.35 | 12.50 | 12.50 | 1.63% | 43,884,030 |
| Sep 5, 2025 | 12.40 | 12.50 | 12.25 | 12.30 | 12.30 | - | 30,941,660 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.25 | 12.30 | 12.30 | 0.41% | 28,146,670 |
| Sep 3, 2025 | 12.30 | 12.45 | 12.25 | 12.25 | 12.25 | -0.41% | 25,343,070 |
| Sep 2, 2025 | 12.65 | 12.80 | 12.25 | 12.30 | 12.30 | -1.99% | 37,570,730 |
| Sep 1, 2025 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | -2.33% | 27,414,250 |
| Aug 29, 2025 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -1.53% | 34,027,320 |
| Aug 28, 2025 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 2.76% | 67,614,290 |
| Aug 27, 2025 | 12.80 | 12.95 | 12.60 | 12.70 | 12.70 | -2.31% | 44,375,440 |
| Aug 26, 2025 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 2.36% | 77,358,700 |
| Aug 25, 2025 | 12.90 | 12.95 | 12.65 | 12.70 | 12.70 | 0.40% | 32,569,380 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -2.69% | 36,464,810 |
| Aug 21, 2025 | 12.50 | 13.30 | 12.45 | 13.00 | 13.00 | 4.42% | 79,297,640 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.35 | 12.45 | 12.45 | -1.58% | 27,051,570 |
| Aug 19, 2025 | 12.60 | 12.80 | 12.55 | 12.65 | 12.65 | 0.80% | 30,663,380 |
| Aug 18, 2025 | 12.40 | 12.70 | 12.30 | 12.55 | 12.55 | 1.21% | 43,687,320 |
| Aug 15, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | 1.22% | 36,714,260 |
| Aug 14, 2025 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 1.66% | 45,401,620 |
| Aug 13, 2025 | 12.10 | 12.30 | 11.95 | 12.05 | 12.05 | - | 36,273,040 |
| Aug 12, 2025 | 11.90 | 12.15 | 11.90 | 12.05 | 12.05 | 0.84% | 26,978,820 |
| Aug 11, 2025 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 0.42% | 19,178,310 |
| Aug 8, 2025 | 12.10 | 12.15 | 11.90 | 11.90 | 11.90 | -1.24% | 22,497,220 |
| Aug 7, 2025 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | -0.41% | 19,600,950 |
| Aug 6, 2025 | 12.05 | 12.25 | 12.00 | 12.10 | 12.10 | 0.41% | 27,468,400 |
| Aug 5, 2025 | 11.85 | 12.10 | 11.80 | 12.05 | 12.05 | 0.42% | 30,017,890 |
| Aug 4, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.70 | 0.84% | 26,596,670 |
| Aug 1, 2025 | 12.00 | 12.00 | 11.75 | 11.90 | 11.60 | -0.83% | 31,333,870 |
| Jul 31, 2025 | 12.50 | 12.55 | 12.00 | 12.00 | 11.70 | -4.76% | 47,542,780 |
| Jul 30, 2025 | 12.45 | 12.60 | 12.35 | 12.60 | 12.28 | 1.20% | 19,688,810 |
| Jul 29, 2025 | 12.40 | 12.65 | 12.35 | 12.45 | 12.13 | 0.40% | 19,924,030 |
| Jul 28, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.09 | 1.64% | 24,187,020 |
| Jul 25, 2025 | 12.05 | 12.25 | 12.05 | 12.20 | 11.89 | 1.24% | 19,618,210 |
| Jul 24, 2025 | 12.10 | 12.15 | 11.90 | 12.05 | 11.74 | -0.41% | 17,318,830 |
| Jul 23, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 11.79 | 3.42% | 21,737,160 |
| Jul 22, 2025 | 12.05 | 12.05 | 11.70 | 11.70 | 11.40 | -2.50% | 31,942,020 |
| Jul 21, 2025 | 12.20 | 12.25 | 12.00 | 12.00 | 11.70 | -1.23% | 16,164,100 |
| Jul 18, 2025 | 12.35 | 12.40 | 12.15 | 12.15 | 11.84 | -1.22% | 15,188,650 |
| Jul 17, 2025 | 12.15 | 12.35 | 12.10 | 12.30 | 11.99 | 2.07% | 17,922,700 |
| Jul 16, 2025 | 12.10 | 12.20 | 11.95 | 12.05 | 11.74 | -0.82% | 22,134,880 |
| Jul 15, 2025 | 12.15 | 12.30 | 12.05 | 12.15 | 11.84 | -0.41% | 21,070,150 |