Ado Optronics

3516
🏛️ taiwan →
20.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.45 18.45 18.25 18.25 0.0M
2023-12-28 18.55 18.55 18.25 18.25 0.0M
2023-12-27 18.45 18.90 18.45 18.65 0.0M
2023-12-26 18.45 18.65 18.45 18.45 0.0M
2023-12-25 18.45 18.60 18.20 18.45 0.0M
2023-12-22 18.75 18.75 18.10 18.45 0.0M
2023-12-21 18.60 18.75 18.60 18.75 0.0M
2023-12-20 19.40 19.40 18.55 18.60 0.0M
2023-12-19 18.90 18.90 18.20 18.50 0.0M
2023-12-18 19.30 19.30 18.95 18.95 0.0M
2023-12-15 19.25 19.35 18.95 19.10 0.0M
2023-12-14 19.15 19.25 18.95 18.95 0.0M
2023-12-13 19.05 19.50 18.90 19.10 0.0M
2023-12-12 19.65 20.10 18.85 19.05 0.0M
2023-12-11 19.40 19.75 18.65 19.65 0.0M
2023-12-08 18.15 19.40 18.15 19.40 0.0M
2023-12-07 17.60 17.70 17.60 17.65 0.0M
2023-12-06 17.75 17.75 17.65 17.65 0.0M
2023-12-05 17.65 17.85 17.65 17.75 0.0M
2023-12-04 17.75 18.20 17.70 17.80 0.0M
2023-12-01 17.75 17.80 17.70 17.70 0.0M
2023-11-30 17.80 18.05 17.70 17.90 0.0M
2023-11-29 18.00 18.00 17.80 17.90 0.0M
2023-11-28 17.80 18.05 17.80 18.05 0.0M
2023-11-27 17.65 17.90 17.60 17.70 0.0M
2023-11-24 17.55 17.65 17.55 17.65 0.0M
2023-11-23 17.45 17.65 17.45 17.55 0.0M
2023-11-22 17.55 17.55 17.40 17.40 0.0M
2023-11-21 17.65 17.65 17.40 17.50 0.0M
2023-11-20 17.10 17.60 17.10 17.55 0.0M
2023-11-17 17.20 17.25 16.85 17.05 0.0M
2023-11-16 17.40 17.40 17.10 17.20 0.0M
2023-11-15 17.95 18.00 17.55 17.65 0.0M
2023-11-14 17.80 18.00 17.55 17.65 0.0M
2023-11-13 17.70 17.80 17.65 17.80 0.0M
2023-11-10 17.95 17.95 17.55 17.85 0.0M
2023-11-09 18.00 18.00 17.90 17.95 0.0M
2023-11-08 18.00 18.20 17.95 17.95 0.0M
2023-11-07 18.45 18.45 17.95 18.00 0.0M
2023-11-06 18.30 18.45 18.15 18.45 0.0M
2023-11-03 18.30 18.30 18.20 18.20 0.0M
2023-11-02 18.40 18.45 18.10 18.20 0.0M
2023-11-01 18.00 18.00 17.95 18.00 0.0M
2023-10-31 18.05 18.05 17.90 17.90 0.0M
2023-10-30 18.00 18.05 18.00 18.05 0.0M
2023-10-27 18.15 18.15 18.00 18.00 0.0M
2023-10-26 18.20 18.20 18.10 18.15 0.0M
2023-10-25 18.20 18.40 18.20 18.20 0.0M
2023-10-24 18.40 18.40 18.10 18.20 0.0M
2023-10-23 18.30 18.30 18.30 18.30 0.0M
2023-10-20 18.10 18.15 18.00 18.15 0.0M
2023-10-19 18.00 18.25 18.00 18.10 0.0M
2023-10-18 18.40 18.40 18.00 18.00 0.0M
2023-10-17 18.60 18.60 18.40 18.40 0.0M
2023-10-16 18.45 18.50 18.35 18.35 0.0M
2023-10-13 18.65 18.75 18.00 18.45 0.0M
2023-10-12 18.90 18.95 18.60 18.65 0.0M
2023-10-11 19.40 19.40 18.50 18.90 0.0M
2023-10-06 20.50 20.50 19.40 19.40 0.0M
2023-10-05 18.40 19.90 18.40 19.40 0.0M
2023-10-04 18.30 18.30 18.20 18.20 0.0M
2023-10-03 18.30 18.30 18.30 18.30 0.0M
2023-10-02 18.30 18.30 18.20 18.30 0.0M
2023-09-28 18.30 18.30 18.30 18.30 0.0M
2023-09-27 18.20 18.20 18.10 18.10 0.0M
2023-09-26 18.30 18.30 18.10 18.10 0.0M
2023-09-25 18.30 18.30 18.30 18.30 0.0M
2023-09-22 18.30 18.30 18.00 18.00 0.0M
2023-09-21 18.00 18.00 18.00 18.00 0.0M
2023-09-20 18.20 18.50 18.15 18.15 0.0M
2023-09-19 18.10 18.35 18.05 18.30 0.0M
2023-09-18 18.20 18.20 18.20 18.20 0.0M
2023-09-15 18.00 18.15 18.00 18.15 0.0M
2023-09-14 17.75 18.00 17.75 17.95 0.0M
2023-09-13 17.80 17.95 17.80 17.90 0.0M
2023-09-12 17.85 17.90 17.75 17.80 0.0M
2023-09-11 18.05 18.05 17.80 17.80 0.0M
2023-09-08 17.60 19.00 17.60 18.00 0.0M
2023-09-07 17.79 17.98 17.74 17.84 0.0M
2023-09-06 17.50 17.79 17.50 17.74 0.0M
2023-09-05 17.93 17.93 17.21 17.69 0.0M
2023-09-04 17.55 17.84 17.55 17.79 0.0M
2023-09-01 18.03 18.27 17.79 17.79 0.0M
2023-08-31 17.74 18.12 17.74 18.03 0.0M
2023-08-30 17.40 18.27 17.40 17.88 0.0M
2023-08-29 17.12 17.69 16.92 17.40 0.0M
2023-08-28 17.60 17.69 17.31 17.31 0.0M
2023-08-25 17.74 19.09 17.55 17.55 0.0M
2023-08-24 17.45 17.60 17.21 17.60 0.0M
2023-08-23 18.08 18.08 18.08 18.08 0.0M
2023-08-22 17.40 17.69 17.31 17.69 0.0M
2023-08-21 16.44 17.84 16.44 17.31 0.0M
2023-08-18 17.25 17.25 17.20 17.20 0.0M
2023-08-17 16.80 17.50 16.80 17.50 0.0M
2023-08-16 16.70 16.85 16.50 16.80 0.0M
2023-08-15 17.25 17.25 17.20 17.20 0.0M
2023-08-14 17.40 17.40 17.00 17.05 0.0M
2023-08-11 17.35 17.75 17.35 17.75 0.0M
2023-08-10 17.65 17.65 17.40 17.50 0.0M
2023-08-09 17.50 17.65 17.30 17.65 0.0M
2023-08-08 17.15 17.50 17.05 17.35 0.0M
2023-08-07 18.00 18.20 17.10 17.50 0.0M
2023-08-04 18.35 18.45 18.00 18.00 0.0M
2023-08-02 18.35 18.35 18.20 18.20 0.0M
2023-08-01 18.50 18.55 18.30 18.30 0.0M
2023-07-31 18.30 18.55 18.30 18.45 0.0M
2023-07-28 19.20 19.20 18.15 18.30 0.0M
2023-07-27 19.30 19.45 19.15 19.20 0.0M
2023-07-26 18.85 19.85 18.50 19.25 0.0M
2023-07-25 18.25 18.45 18.25 18.45 0.0M
2023-07-24 18.10 18.25 18.05 18.10 0.0M
2023-07-21 18.10 18.25 18.05 18.10 0.0M
2023-07-20 18.10 18.35 18.10 18.20 0.0M
2023-07-19 18.10 18.10 18.05 18.05 0.0M
2023-07-18 18.10 18.10 18.00 18.10 0.0M
2023-07-17 18.10 18.20 18.10 18.10 0.0M
2023-07-14 18.25 18.25 18.10 18.10 0.0M
2023-07-13 17.95 18.25 17.90 18.20 0.0M
2023-07-12 18.25 18.30 18.00 18.00 0.0M
2023-07-11 18.40 18.40 18.25 18.25 0.0M
2023-07-10 18.00 18.35 18.00 18.30 0.0M
2023-07-07 17.95 17.95 17.95 17.95 0.0M
2023-07-06 18.00 18.05 17.95 18.00 0.0M
2023-07-05 18.20 18.20 18.00 18.00 0.0M
2023-07-04 18.20 18.25 18.15 18.15 0.0M
2023-07-03 18.20 18.45 18.20 18.25 0.0M
2023-06-30 18.25 18.30 18.15 18.20 0.0M
2023-06-29 18.15 18.25 18.15 18.15 0.0M
2023-06-28 18.00 18.10 17.95 18.10 0.0M
2023-06-27 18.15 18.15 17.85 17.90 0.0M
2023-06-26 17.95 18.50 17.95 18.30 0.0M
2023-06-21 18.20 18.30 18.15 18.30 0.0M
2023-06-20 18.25 18.25 18.10 18.20 0.0M
2023-06-19 18.30 18.45 18.30 18.30 0.0M
2023-06-16 18.30 18.30 18.15 18.30 0.0M
2023-06-15 18.10 18.45 18.10 18.35 0.0M
2023-06-14 18.25 18.25 18.00 18.05 0.0M
2023-06-13 18.40 18.40 18.15 18.15 0.0M
2023-06-12 18.10 18.40 18.10 18.25 0.0M
2023-06-09 18.20 18.50 18.10 18.10 0.0M
2023-06-08 18.20 18.20 17.90 18.00 0.0M
2023-06-07 18.25 18.40 18.10 18.20 0.0M
2023-06-06 18.75 18.75 18.10 18.30 0.0M
2023-06-05 17.70 18.90 17.70 18.30 0.0M
2023-06-02 17.90 18.20 17.75 17.75 0.0M
2023-06-01 17.50 17.85 17.50 17.80 0.0M
2023-05-31 17.50 17.70 17.40 17.50 0.0M
2023-05-30 17.65 17.85 17.50 17.75 0.0M
2023-05-29 17.65 17.90 17.55 17.90 0.0M
2023-05-26 17.80 18.25 17.60 17.65 0.0M
2023-05-25 17.55 17.80 17.55 17.70 0.0M
2023-05-24 17.20 18.50 17.20 17.90 0.0M
2023-05-23 17.30 17.30 17.10 17.10 0.0M
2023-05-22 16.95 17.20 16.90 17.15 0.0M
2023-05-19 17.20 17.25 16.80 17.10 0.0M
2023-05-18 17.05 17.55 17.00 17.10 0.0M
2023-05-17 17.00 17.25 16.95 16.95 0.0M
2023-05-16 17.05 17.30 16.90 17.00 0.0M
2023-05-15 17.40 17.40 16.50 17.05 0.0M
2023-05-12 17.40 17.80 17.40 17.70 0.0M
2023-05-11 18.15 18.15 17.55 17.65 0.0M
2023-05-10 18.15 18.80 18.15 18.35 0.0M
2023-05-09 17.90 18.15 17.90 18.15 0.0M
2023-05-08 18.25 18.25 17.80 17.90 0.0M
2023-05-05 18.80 18.80 18.10 18.40 0.0M
2023-05-04 18.10 18.80 18.05 18.40 0.0M
2023-05-03 17.70 18.20 17.70 18.15 0.0M
2023-05-02 17.95 18.20 17.80 18.05 0.0M
2023-04-28 17.45 18.30 17.35 17.65 0.0M
2023-04-27 17.40 17.40 17.20 17.25 0.0M
2023-04-26 17.70 17.70 16.90 17.10 0.0M
2023-04-25 17.30 17.85 17.20 17.70 0.0M
2023-04-24 17.05 17.75 17.05 17.55 0.0M
2023-04-21 17.90 18.25 17.20 17.25 0.0M
2023-04-20 18.35 18.35 17.70 17.75 0.0M
2023-04-19 18.70 19.00 18.05 18.35 0.0M
2023-04-18 19.25 19.30 18.50 18.55 0.0M
2023-04-17 19.25 19.70 19.15 19.45 0.0M
2023-04-14 21.30 21.30 19.25 19.25 0.0M
2023-04-13 19.15 19.90 19.10 19.85 0.0M
2023-04-12 19.05 19.50 18.95 19.15 0.0M
2023-04-11 19.00 19.35 18.80 19.05 0.0M
2023-04-10 18.85 19.20 18.60 18.60 0.0M
2023-04-07 19.55 19.55 18.75 18.75 0.0M
2023-04-06 19.10 19.30 18.15 19.00 0.0M
2023-03-31 17.65 19.00 17.65 18.30 0.0M
2023-03-30 17.40 17.70 17.15 17.50 0.0M
2023-03-29 17.05 17.95 17.05 17.15 0.0M
2023-03-28 17.10 17.10 16.90 16.90 0.0M
2023-03-27 17.15 17.15 16.80 16.90 0.0M
2023-03-24 17.20 17.20 16.95 17.10 0.0M
2023-03-23 17.30 17.30 16.90 17.10 0.0M
2023-03-22 18.50 18.75 16.85 17.30 0.0M
2023-03-21 16.00 17.50 16.00 17.50 0.0M
2023-03-20 15.95 15.95 15.95 15.95 0.0M
2023-03-17 15.60 15.60 15.60 15.60 0.0M
2023-03-16 15.55 15.60 15.50 15.60 0.0M
2023-03-15 15.90 16.00 15.75 15.85 0.0M
2023-03-14 16.15 16.15 15.90 15.90 0.0M
2023-03-13 15.80 15.80 15.80 15.80 0.0M
2023-03-10 15.85 15.85 15.80 15.80 0.0M
2023-03-09 16.15 16.15 16.05 16.05 0.0M
2023-03-08 16.35 16.35 16.10 16.10 0.0M
2023-03-07 16.20 16.35 16.20 16.25 0.0M
2023-03-06 16.10 16.35 16.05 16.35 0.0M
2023-03-03 16.20 16.35 16.15 16.20 0.0M
2023-03-02 16.00 16.20 16.00 16.20 0.0M
2023-03-01 16.25 16.25 16.20 16.20 0.0M
2023-02-24 16.05 16.15 16.05 16.15 0.0M
2023-02-23 16.10 16.40 16.00 16.20 0.0M
2023-02-22 16.00 16.05 16.00 16.05 0.0M
2023-02-21 15.95 16.05 15.95 16.05 0.0M
2023-02-20 16.10 16.10 16.10 16.10 0.0M
2023-02-17 15.70 16.10 15.70 16.10 0.0M
2023-02-16 15.95 16.35 15.95 15.95 0.0M
2023-02-15 16.00 16.00 15.85 15.90 0.0M
2023-02-13 15.90 16.20 15.80 16.15 0.0M
2023-02-10 16.10 16.20 15.80 16.20 0.0M
2023-02-09 16.60 16.60 16.15 16.15 0.0M
2023-02-08 16.55 17.00 16.50 16.60 0.0M
2023-02-07 16.45 16.50 16.40 16.50 0.0M
2023-02-06 16.85 16.85 16.25 16.45 0.0M
2023-02-03 16.50 17.00 16.45 16.45 0.0M
2023-02-02 16.40 16.40 16.30 16.35 0.0M
2023-02-01 16.05 16.75 16.05 16.50 0.0M
2023-01-31 16.00 16.40 16.00 16.40 0.0M
2023-01-30 16.10 16.10 16.00 16.00 0.0M
2023-01-17 16.10 16.10 16.10 16.10 0.0M
2023-01-16 15.70 15.95 15.60 15.95 0.0M
2023-01-13 15.80 16.00 15.75 16.00 0.0M
2023-01-12 16.30 16.30 15.80 16.00 0.0M
2023-01-11 16.35 16.50 15.85 15.95 0.0M
2023-01-10 16.20 16.20 16.05 16.05 0.0M
2023-01-09 16.35 16.35 16.20 16.20 0.0M
2023-01-06 16.35 16.35 16.35 16.35 0.0M
2023-01-05 16.40 16.40 16.25 16.25 0.0M
2023-01-04 16.40 16.40 16.35 16.35 0.0M
2023-01-03 16.60 16.60 16.10 16.40 0.0M