AUO - AU Optronics Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20192.83002.88002.83002.88002.8800739,501
May 22, 20192.91002.94002.90002.91002.9100611,900
May 21, 20192.92002.94002.87002.89002.8900931,900
May 20, 20193.01003.01002.95002.95002.95001,011,900
May 17, 20193.05003.05003.01003.04003.0400908,200
May 16, 20193.16003.16003.08003.10003.1000766,200
May 15, 20193.20003.23003.19003.20003.2000656,900
May 14, 20193.21003.21003.18003.19003.1900541,100
May 13, 20193.21003.23003.16003.20003.2000604,000
May 10, 20193.21003.28003.18003.26003.26001,133,800
May 09, 20193.30003.32003.21003.27003.27001,052,300
May 08, 20193.35003.38003.32003.37003.37001,281,300
May 07, 20193.45003.45003.34003.39003.3900834,500
May 06, 20193.45003.46003.40003.46003.4600662,200
May 03, 20193.50003.52003.49003.51003.5100193,100
May 02, 20193.48003.50003.43003.47003.4700653,400
May 01, 20193.49003.53003.49003.52003.5200382,700
Apr 30, 20193.49003.51003.47003.49003.4900758,100
Apr 29, 20193.48003.52003.43003.49003.49003,515,200
Apr 26, 20193.47003.50003.38003.45003.45001,511,800
Apr 25, 20193.57003.58003.46003.48003.4800678,600
Apr 24, 20193.65003.65003.58003.58003.5800981,900
Apr 23, 20193.71003.71003.65003.66003.6600544,500
Apr 22, 20193.71003.73003.67003.70003.7000449,600
Apr 18, 20193.73003.74003.71003.73003.7300636,900
Apr 17, 20193.76003.79003.76003.77003.7700685,200
Apr 16, 20193.71003.73003.71003.72003.7200446,300
Apr 15, 20193.73003.76003.70003.73003.7300732,400
Apr 12, 20193.77003.78003.70003.72003.7200723,400
Apr 11, 20193.76003.78003.74003.76003.76001,154,900
Apr 10, 20193.73003.82003.73003.79003.7900997,700
Apr 09, 20193.72003.76003.72003.73003.7300643,400
Apr 08, 20193.71003.75003.70003.71003.7100738,200
Apr 05, 20193.69003.72003.68003.69003.6900453,900
Apr 04, 20193.67003.69003.66003.69003.6900450,500
Apr 03, 20193.66003.67003.64003.65003.6500497,100
Apr 02, 20193.63003.66003.62003.63003.6300411,900
Apr 01, 20193.66003.68003.63003.63003.6300519,900
Mar 29, 20193.66003.66003.62003.64003.6400633,300
Mar 28, 20193.64003.65003.62003.63003.6300272,600
Mar 27, 20193.67003.68003.66003.67003.6700453,000
Mar 26, 20193.71003.73003.68003.69003.6900509,600
Mar 25, 20193.68003.72003.67003.68003.6800541,900
Mar 22, 20193.76003.76003.68003.68003.6800822,600
Mar 21, 20193.69003.80003.68003.78003.7800793,900
Mar 20, 20193.68003.71003.64003.66003.6600751,800
Mar 19, 20193.67003.71003.67003.67003.6700517,700
Mar 18, 20193.69003.72003.69003.69003.6900536,000
Mar 15, 20193.68003.71003.65003.67003.6700675,300
Mar 14, 20193.65003.69003.64003.69003.6900743,900
Mar 13, 20193.72003.72003.68003.71003.7100558,700
Mar 12, 20193.70003.73003.69003.70003.7000780,600
Mar 11, 20193.66003.72003.66003.69003.6900696,800
Mar 08, 20193.66003.69003.62003.62003.6200852,000
Mar 07, 20193.74003.74003.66003.69003.69001,093,700
Mar 06, 20193.74003.80003.74003.75003.7500918,100
Mar 05, 20193.70003.75003.69003.69003.6900797,500
Mar 04, 20193.68003.70003.67003.68003.68001,094,200
Mar 01, 20193.68003.68003.63003.64003.6400754,400
Feb 28, 20193.67003.68003.63003.64003.6400297,600
Feb 27, 20193.65003.71003.64003.68003.68001,189,900
Feb 26, 20193.61003.62003.59003.59003.59001,051,800
Feb 25, 20193.60003.62003.58003.61003.6100585,800
Feb 22, 20193.59003.62003.56003.60003.60001,084,700
Feb 21, 20193.61003.61003.52003.57003.57001,382,300
Feb 20, 20193.64003.64003.61003.63003.6300842,500
Feb 19, 20193.56003.64003.56003.61003.6100726,400
Feb 15, 20193.57003.58003.55003.55003.5500976,600
Feb 14, 20193.54003.62003.53003.60003.60001,912,900
Feb 13, 20193.51003.53003.46003.52003.52003,749,800
Feb 12, 20193.55003.55003.35003.52003.52003,801,300
Feb 11, 20193.73003.73003.57003.65003.65002,323,700
Feb 08, 20193.75003.77003.68003.72003.72001,840,100
Feb 07, 20193.74003.79003.73003.75003.7500933,300
Feb 06, 20193.77003.81003.75003.79003.79001,392,700
Feb 05, 20193.78003.79003.75003.77003.77001,725,200
Feb 04, 20193.77003.80003.76003.77003.77001,013,800
Feb 01, 20193.84003.89003.70003.78003.78002,432,700
Jan 31, 20194.00004.02003.81003.83003.83001,365,600
Jan 30, 20194.00004.01003.90003.94003.9400997,800
Jan 29, 20194.00004.09003.94004.03004.03001,255,300
Jan 28, 20194.15004.17004.10004.14004.1400887,700
Jan 25, 20194.16004.23004.16004.18004.1800450,600
Jan 24, 20194.07004.17004.05004.11004.1100585,200
Jan 23, 20194.06004.10004.04004.05004.0500421,400
Jan 22, 20194.07004.07004.01004.03004.0300889,200
Jan 18, 20194.13004.17004.10004.15004.1500800,800
Jan 17, 20194.09004.13004.07004.12004.1200622,600
Jan 16, 20194.11004.14004.08004.10004.10001,183,800
Jan 15, 20194.14004.19004.12004.13004.1300724,200
Jan 14, 20194.12004.16004.08004.12004.1200791,000
Jan 11, 20194.11004.18004.09004.15004.15001,263,900
Jan 10, 20194.12004.16004.11004.11004.11001,636,700
Jan 09, 20194.10004.18004.09004.17004.17001,226,200
Jan 08, 20194.00004.09003.97004.09004.09001,169,700
Jan 07, 20193.93003.98003.90003.97003.9700546,800
Jan 04, 20193.86003.93003.85003.93003.9300481,100
Jan 03, 20193.85003.86003.80003.81003.8100451,400
Jan 02, 20193.88003.93003.87003.92003.9200389,900
Dec 31, 20184.01004.02003.93003.94003.9400526,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...