AUO - AU Optronics Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20192.83002.88002.83002.84502.8450481,054
Jul 22, 20192.83002.85002.82002.84002.8400351,400
Jul 19, 20192.84002.87002.82002.83002.8300387,700
Jul 18, 20192.86002.87002.83002.86002.8600595,100
Jul 17, 20192.89002.94002.88002.89002.8900868,100
Jul 16, 20192.79002.81002.79002.81002.8100397,100
Jul 15, 20192.80002.82002.79002.81002.8100635,300
Jul 12, 20192.83002.84002.81002.82002.8200482,000
Jul 11, 20192.86002.89002.83002.84002.8400733,700
Jul 11, 20190.161 Dividend
Jul 10, 20192.93002.96002.93002.96002.7990874,400
Jul 09, 20192.91002.92002.87002.92002.76121,351,600
Jul 08, 20192.95002.95002.88002.91002.75171,214,400
Jul 05, 20192.96002.97002.94002.97002.8085481,800
Jul 03, 20192.95002.96002.93002.94002.7801357,700
Jul 02, 20192.94002.98002.92002.94002.7801630,000
Jul 01, 20192.99003.00002.93002.95002.78951,125,100
Jun 28, 20192.97002.98002.95002.96002.7990699,900
Jun 27, 20192.96002.99002.95002.97002.8085632,200
Jun 26, 20192.87002.90002.87002.89002.7328316,500
Jun 25, 20192.91002.91002.82002.82002.6666530,100
Jun 24, 20192.92002.95002.89002.91002.7517585,900
Jun 21, 20192.94002.97002.91002.91002.7517670,900
Jun 20, 20192.92002.96002.92002.96002.7990489,900
Jun 19, 20192.93002.93002.87002.89002.7328360,300
Jun 18, 20192.85002.91002.85002.88002.7234738,400
Jun 17, 20192.83002.88002.83002.86002.7044264,400
Jun 14, 20192.89002.89002.85002.86002.7044551,100
Jun 13, 20192.91002.91002.85002.89002.7328667,500
Jun 12, 20192.93002.93002.89002.90002.7423624,200
Jun 11, 20192.92002.98002.92002.97002.80851,005,400
Jun 10, 20192.88002.90002.87002.88002.7234622,500
Jun 07, 20192.87002.89002.87002.87002.7139274,200
Jun 06, 20192.88002.90002.86002.86002.7044462,900
Jun 05, 20192.93002.96002.91002.91002.7517656,000
Jun 04, 20192.91002.95002.89002.93002.7706590,100
Jun 03, 20192.92002.94002.90002.90002.7423473,800
May 31, 20192.86002.93002.86002.92002.76121,082,400
May 30, 20192.83002.85002.81002.83002.6761796,500
May 29, 20192.80002.83002.77002.82002.66661,138,100
May 28, 20192.85002.87002.83002.83002.6761643,000
May 24, 20192.84002.89002.84002.88002.7234895,000
May 23, 20192.83002.88002.83002.88002.7234739,500
May 22, 20192.91002.94002.90002.91002.7517611,900
May 21, 20192.92002.94002.87002.89002.7328931,900
May 20, 20193.01003.01002.95002.95002.78951,011,900
May 17, 20193.05003.05003.01003.04002.8746908,200
May 16, 20193.16003.16003.08003.10002.9314766,200
May 15, 20193.20003.23003.19003.20003.0259656,900
May 14, 20193.21003.21003.18003.19003.0165541,100
May 13, 20193.21003.23003.16003.20003.0259604,000
May 10, 20193.21003.28003.18003.26003.08271,133,800
May 09, 20193.30003.32003.21003.27003.09211,052,300
May 08, 20193.35003.38003.32003.37003.18671,281,300
May 07, 20193.45003.45003.34003.39003.2056834,500
May 06, 20193.45003.46003.40003.46003.2718662,200
May 03, 20193.50003.52003.49003.51003.3191193,100
May 02, 20193.48003.50003.43003.47003.2813653,400
May 01, 20193.49003.53003.49003.52003.3285382,700
Apr 30, 20193.49003.51003.47003.49003.3002758,100
Apr 29, 20193.48003.52003.43003.49003.30023,515,200
Apr 26, 20193.47003.50003.38003.45003.26231,511,800
Apr 25, 20193.57003.58003.46003.48003.2907678,600
Apr 24, 20193.65003.65003.58003.58003.3853981,900
Apr 23, 20193.71003.71003.65003.66003.4609544,500
Apr 22, 20193.71003.73003.67003.70003.4988449,600
Apr 18, 20193.73003.74003.71003.73003.5271636,900
Apr 17, 20193.76003.79003.76003.77003.5649685,200
Apr 16, 20193.71003.73003.71003.72003.5177446,300
Apr 15, 20193.73003.76003.70003.73003.5271732,400
Apr 12, 20193.77003.78003.70003.72003.5177723,400
Apr 11, 20193.76003.78003.74003.76003.55551,154,900
Apr 10, 20193.73003.82003.73003.79003.5839997,700
Apr 09, 20193.72003.76003.72003.73003.5271643,400
Apr 08, 20193.71003.75003.70003.71003.5082738,200
Apr 05, 20193.69003.72003.68003.69003.4893453,900
Apr 04, 20193.67003.69003.66003.69003.4893450,500
Apr 03, 20193.66003.67003.64003.65003.4515497,100
Apr 02, 20193.63003.66003.62003.63003.4326411,900
Apr 01, 20193.66003.68003.63003.63003.4326519,900
Mar 29, 20193.66003.66003.62003.64003.4420633,300
Mar 28, 20193.64003.65003.62003.63003.4326272,600
Mar 27, 20193.67003.68003.66003.67003.4704453,000
Mar 26, 20193.71003.73003.68003.69003.4893509,600
Mar 25, 20193.68003.72003.67003.68003.4798541,900
Mar 22, 20193.76003.76003.68003.68003.4798822,600
Mar 21, 20193.69003.80003.68003.78003.5744793,900
Mar 20, 20193.68003.71003.64003.66003.4609751,800
Mar 19, 20193.67003.71003.67003.67003.4704517,700
Mar 18, 20193.69003.72003.69003.69003.4893536,000
Mar 15, 20193.68003.71003.65003.67003.4704675,300
Mar 14, 20193.65003.69003.64003.69003.4893743,900
Mar 13, 20193.72003.72003.68003.71003.5082558,700
Mar 12, 20193.70003.73003.69003.70003.4988780,600
Mar 11, 20193.66003.72003.66003.69003.4893696,800
Mar 08, 20193.66003.69003.62003.62003.4231852,000
Mar 07, 20193.74003.74003.66003.69003.48931,093,700
Mar 06, 20193.74003.80003.74003.75003.5460918,100
Mar 05, 20193.70003.75003.69003.69003.4893797,500
Mar 04, 20193.68003.70003.67003.68003.47981,094,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...