Skip to main content
ADO Optronics Corporation (TPEX:3516)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.30
-0.20 (-0.98%)
Apr 29, 2026, 1:30 PM CST

ADO Optronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.4520.5020.2020.3020.30-0.98%13,552
Apr 28, 202620.5020.7520.2520.5020.50-0.73%59,351
Apr 27, 202620.0020.7019.5520.6520.653.25%120,600
Apr 24, 202621.4021.4519.9020.0020.00-6.54%590,720
Apr 23, 202620.8023.1520.8021.4021.401.66%1,477,050
Apr 22, 202619.9522.0519.9521.0521.054.99%542,615
Apr 21, 202620.1020.1019.7020.0520.05-0.25%11,458
Apr 20, 202620.1020.2519.8020.1020.100.75%75,480
Apr 17, 202620.0020.2019.6019.9519.95-0.25%34,264
Apr 16, 202619.8520.0019.7020.0020.000.76%11,145
Apr 15, 202619.5519.8519.3019.8519.851.53%16,217
Apr 14, 202619.5519.6518.9519.5519.551.30%101,259
Apr 13, 202619.5019.9519.1019.3019.30-1.78%34,549
Apr 10, 202619.7519.7519.1019.6519.651.29%19,982
Apr 9, 202619.2019.5018.8019.4019.402.37%23,629
Apr 8, 202618.8519.1018.4018.9518.951.61%23,791
Apr 7, 202618.4518.8518.4518.6518.652.19%41,671
Apr 2, 202617.9518.2517.9518.2518.251.67%39,637
Apr 1, 202618.4018.4017.7017.9517.950.84%96,962
Mar 31, 202618.1018.1017.8017.8017.80-2.73%37,536
Mar 30, 202618.6018.6018.0018.3018.30-1.61%220,108
Mar 27, 202618.8018.8518.6018.6018.60-1.85%91,998
Mar 26, 202619.0019.1018.8018.9518.95-1.56%31,471
Mar 25, 202619.3019.3019.0019.2519.251.05%20,099
Mar 24, 202618.8019.1518.7019.0519.050.79%32,350
Mar 23, 202619.0519.1518.8518.9018.90-1.82%11,169
Mar 20, 202619.3019.3019.2019.2519.25-0.26%18,939
Mar 19, 202619.0019.3019.0019.3019.30-0.26%19,989
Mar 18, 202619.5019.5019.2519.3519.35-0.77%33,766
Mar 17, 202619.8019.8019.5019.5019.50-1.02%8,406
Mar 16, 202619.5019.7019.5019.7019.700.25%15,552
Mar 13, 202619.6519.6519.6519.6519.65-12,282
Mar 12, 202619.6019.7519.5019.6519.650.26%15,186
Mar 11, 202619.4519.6019.3519.6019.601.29%7,270
Mar 10, 202619.9019.9019.3019.3519.35-1.28%11,591
Mar 9, 202619.8019.8018.6519.6019.60-14,156
Mar 6, 202618.8520.5018.8519.6019.605.09%42,109
Mar 5, 202619.1019.1018.4018.6518.65-1.32%136,155
Mar 4, 202619.5019.5518.8518.9018.90-3.08%101,223
Mar 3, 202619.6019.7019.5019.5019.50-1.02%93,474
Mar 2, 202619.7519.7519.5019.7019.70-0.25%39,431
Feb 26, 202619.8019.8019.7019.7519.750.51%10,098
Feb 25, 202619.7519.7519.5519.6519.65-0.51%17,162
Feb 24, 202619.9520.1519.7519.7519.75-1.00%53,463
Feb 23, 202619.8019.9519.8019.9519.950.50%130,502
Feb 11, 202620.1520.1519.8019.8519.85-0.50%60,278
Feb 10, 202620.0520.3019.6019.9519.950.25%70,579
Feb 9, 202620.0020.1019.9019.9019.90-1.00%30,701
Feb 6, 202620.0520.1019.9020.1020.100.50%111,250
Feb 5, 202620.0020.3019.7020.0020.000.50%41,876
Feb 4, 202619.9520.1019.7519.9019.90-0.25%36,316
Feb 3, 202619.8519.9519.8019.9519.950.50%32,060
Feb 2, 202619.8019.9519.8019.8519.85-1.00%36,417
Jan 30, 202619.5020.0519.5020.0520.05-27,307
Jan 29, 202620.0020.0519.9020.0520.050.75%47,158
Jan 28, 202620.2020.2519.9019.9019.90-31,648
Jan 27, 202619.7519.9019.7519.9019.900.51%26,854
Jan 26, 202620.2520.2519.7019.8019.80-1.74%54,002
Jan 23, 202620.1020.3020.0520.1520.150.25%59,674
Jan 22, 202620.2020.2020.0020.1020.10-1.23%37,443
Jan 21, 202619.7521.0019.6020.3520.352.78%80,270
Jan 20, 202620.0520.0519.8019.8019.80-0.25%22,287
Jan 19, 202619.7019.8519.6019.8519.850.76%37,041
Jan 16, 202619.9019.9019.7019.7019.70-0.51%21,364
Jan 15, 202619.7520.2519.6519.8019.800.25%10,178
Jan 14, 202619.9519.9519.6519.7519.750.25%12,141
Jan 13, 202619.6519.8019.0019.7019.70-0.51%73,497
Jan 12, 202619.9019.9019.7519.8019.80-0.50%15,162
Jan 9, 202619.8520.0019.6019.9019.90-0.50%69,133
Jan 8, 202620.0020.0519.9520.0020.00-0.50%57,824
Jan 7, 202620.1520.2020.0020.1020.100.75%35,754
Jan 6, 202619.9520.0519.9519.9519.95-1.24%17,322
Jan 5, 202621.7521.7520.2020.2020.20-5.61%71,047
Jan 2, 202620.2021.4019.9521.4021.407.00%45,405
Dec 31, 202519.9520.7519.9520.0020.000.76%131,690
Dec 30, 202519.7519.8519.7019.8519.850.76%10,115
Dec 29, 202519.6519.9019.5019.7019.700.25%52,295
Dec 26, 202519.4019.8519.4019.6519.650.26%9,946
Dec 24, 202519.7019.7019.6019.6019.60-0.76%5,376
Dec 23, 202519.7520.2519.6019.7519.751.02%11,327
Dec 22, 202519.8019.8019.4019.5519.55-1.76%14,243
Dec 19, 202519.8019.9519.7019.9019.900.51%23,036
Dec 18, 202519.8519.8519.8019.8019.80-0.50%2,732
Dec 17, 202519.8019.9019.7019.9019.90-0.25%15,373
Dec 16, 202519.7519.9519.3519.9519.951.01%14,343
Dec 15, 202519.7520.1019.7019.7519.75-1.50%14,416
Dec 12, 202519.5020.3019.5020.0520.054.16%40,761
Dec 11, 202519.9019.9019.2519.2519.25-2.28%56,680
Dec 10, 202519.8019.8019.6519.7019.700.51%9,604
Dec 9, 202519.6019.6019.6019.6019.60-3,566
Dec 8, 202519.6019.6019.6019.6019.60-0.76%1,130
Dec 5, 202519.7519.7519.7519.7519.750.77%32,324
Dec 4, 202519.8519.8519.6019.6019.60-1.26%24,539
Dec 3, 202519.8519.9019.8519.8519.850.51%15,292
Dec 2, 202519.7019.7519.5519.7519.750.25%8,156
Dec 1, 202519.5019.9019.5019.7019.70-0.25%385,325
Nov 28, 202519.7019.7519.5019.7519.750.25%6,076
Nov 27, 202519.7019.7019.5019.7019.70-9,849
Nov 26, 202519.6020.0519.6019.7019.700.51%29,107
Nov 25, 202519.9019.9019.4519.6019.60-0.51%13,241