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
2025-10-02 20.55 20.95 20.45 20.70 0.2M
2025-10-01 20.85 21.00 20.05 20.40 0.1M
2025-09-30 20.50 20.90 20.40 20.85 0.1M
2025-09-26 20.80 20.95 20.25 20.80 0.1M
2025-09-25 20.40 20.70 20.10 20.65 0.1M
2025-09-24 19.55 20.80 19.55 20.40 0.2M
2025-09-23 20.20 20.20 19.75 19.85 0.1M
2025-09-22 19.80 20.10 19.80 20.05 0.2M
2025-09-19 20.00 20.00 19.75 19.75 0.0M
2025-09-18 19.70 19.90 19.70 19.80 0.0M
2025-09-17 19.60 19.90 19.60 19.60 0.0M
2025-09-16 19.50 19.70 19.45 19.50 0.0M
2025-09-15 19.50 20.05 19.50 19.55 0.0M
2025-09-12 19.45 20.50 19.45 19.85 0.0M
2025-09-11 19.35 19.50 19.35 19.45 0.0M
2025-09-10 19.30 19.55 19.10 19.35 0.0M
2025-09-09 19.35 19.35 19.00 19.25 0.0M
2025-09-08 19.35 19.40 19.15 19.25 0.0M
2025-09-05 19.20 19.40 19.15 19.35 0.0M
2025-09-04 19.10 19.65 19.10 19.20 0.0M
2025-09-03 19.20 19.35 19.10 19.10 0.0M
2025-09-02 19.50 19.55 18.95 19.20 0.1M
2025-09-01 19.80 19.80 19.75 19.75 0.0M
2025-08-29 19.60 19.80 19.50 19.80 0.0M
2025-08-28 19.65 20.00 19.60 19.60 0.0M
2025-08-27 19.65 19.90 19.60 19.65 0.0M
2025-08-26 19.80 19.80 19.75 19.75 0.0M
2025-08-25 19.60 19.75 19.50 19.75 0.0M
2025-08-22 19.85 20.20 19.60 19.60 0.1M
2025-08-21 20.20 20.50 20.20 20.20 0.0M
2025-08-20 20.10 20.25 19.80 20.00 0.0M
2025-08-19 20.40 20.45 20.15 20.35 0.0M
2025-08-18 20.25 20.35 20.25 20.35 0.0M
2025-08-15 20.80 20.80 20.50 20.50 0.0M
2025-08-14 20.15 20.90 20.15 20.90 0.0M
2025-08-13 20.60 20.60 20.40 20.40 0.0M
2025-08-12 20.50 20.65 20.40 20.50 0.1M
2025-08-11 20.65 20.80 20.50 20.50 0.0M
2025-08-08 20.40 20.95 20.35 20.65 0.1M
2025-08-07 20.25 20.25 20.00 20.10 0.0M
2025-08-06 20.70 20.80 20.45 20.55 0.0M
2025-08-05 19.95 20.60 19.95 20.40 0.0M
2025-08-04 20.00 20.15 19.75 20.15 0.0M
2025-08-01 20.40 20.40 19.80 20.05 0.1M
2025-07-31 19.85 20.30 19.85 20.00 0.1M
2025-07-30 19.45 19.95 19.45 19.85 0.0M
2025-07-29 19.70 19.85 19.70 19.70 0.0M
2025-07-28 20.25 20.25 19.70 19.80 0.0M
2025-07-25 19.90 20.05 19.90 20.05 0.2M
2025-07-24 19.80 20.70 19.80 19.90 0.3M
2025-07-23 19.60 19.85 19.55 19.75 0.1M
2025-07-22 20.00 20.05 19.55 19.55 0.0M
2025-07-21 19.45 20.20 19.45 20.00 0.3M
2025-07-18 19.55 19.80 19.25 19.55 0.1M
2025-07-17 19.60 19.70 19.55 19.60 0.0M
2025-07-16 19.65 19.65 19.60 19.65 0.0M
2025-07-15 19.60 19.85 19.60 19.80 0.0M
2025-07-14 19.55 19.75 19.55 19.75 0.0M
2025-07-11 19.60 19.75 19.60 19.75 0.0M
2025-07-10 19.70 19.80 19.70 19.80 0.0M
2025-07-09 19.45 20.35 19.45 19.70 0.1M
2025-07-08 19.45 19.50 19.45 19.45 0.0M
2025-07-07 19.55 19.75 19.55 19.60 0.0M
2025-07-04 19.90 19.90 19.60 19.80 0.0M
2025-07-03 19.60 20.10 19.60 19.85 0.0M
2025-07-02 19.55 19.90 19.55 19.70 0.0M
2025-06-30 20.00 20.05 20.00 20.00 0.0M
2025-06-27 20.00 20.00 20.00 20.00 0.0M
2025-06-26 20.25 20.25 20.10 20.20 0.0M
2025-06-25 19.80 20.10 19.60 19.80 0.0M
2025-06-24 19.80 20.00 19.55 19.55 0.0M
2025-06-23 19.80 19.85 19.80 19.80 0.0M
2025-06-20 19.75 19.80 19.25 19.80 0.1M
2025-06-19 19.90 20.15 19.40 19.90 0.1M
2025-06-18 19.95 20.15 19.95 20.15 0.0M
2025-06-17 19.70 20.30 19.50 19.50 0.0M
2025-06-16 19.90 19.90 19.80 19.80 0.0M
2025-06-13 20.40 20.40 19.85 19.85 0.0M
2025-06-12 20.80 20.80 20.40 20.40 0.0M
2025-06-11 21.20 21.40 20.50 20.80 0.0M
2025-06-10 20.20 21.20 20.15 21.20 0.1M
2025-06-09 19.80 19.90 19.80 19.90 0.0M
2025-06-06 20.50 20.50 19.85 19.95 0.0M
2025-06-05 20.30 20.30 19.90 19.95 0.0M
2025-06-04 19.95 20.65 19.90 19.95 0.1M
2025-06-03 20.00 20.00 19.70 19.95 0.0M
2025-06-02 19.65 20.00 19.65 19.95 0.0M
2025-05-29 20.60 20.60 20.00 20.10 0.0M
2025-05-28 20.95 21.00 20.05 20.10 0.1M
2025-05-27 20.25 21.00 20.10 20.45 0.1M
2025-05-26 20.05 20.90 19.90 20.20 0.1M
2025-05-23 20.20 20.40 19.85 20.15 0.1M
2025-05-22 20.75 20.75 20.05 20.15 0.0M
2025-05-21 20.60 20.75 20.55 20.55 0.0M
2025-05-20 20.50 20.80 20.50 20.55 0.0M
2025-05-19 20.60 20.65 20.40 20.50 0.1M
2025-05-16 20.85 20.90 20.60 20.85 0.0M
2025-05-15 21.25 21.25 20.65 20.75 0.0M
2025-05-14 20.90 21.40 20.85 21.40 0.1M
2025-05-13 20.90 21.20 20.75 20.90 0.0M
2025-05-12 20.70 21.15 20.60 20.90 0.1M
2025-05-09 20.55 20.60 20.40 20.60 0.0M
2025-05-08 21.20 21.20 20.50 20.55 0.1M
2025-05-07 20.50 21.60 20.50 20.85 0.0M
2025-05-06 20.60 21.15 20.50 20.90 0.0M
2025-05-05 21.80 21.80 20.35 20.90 0.0M
2025-05-02 21.45 22.60 21.45 22.00 0.1M
2025-04-30 21.35 21.35 21.35 21.35 0.0M
2025-04-29 21.30 21.40 21.30 21.35 0.0M
2025-04-28 21.30 21.30 21.10 21.10 0.0M
2025-04-25 21.85 21.90 21.30 21.30 0.0M
2025-04-24 20.85 21.65 20.70 21.60 0.1M
2025-04-23 21.00 21.15 20.45 20.75 0.0M
2025-04-22 20.70 20.80 20.20 20.25 0.0M
2025-04-21 21.30 21.75 20.60 21.10 0.0M
2025-04-18 21.30 21.30 20.85 21.30 0.0M
2025-04-17 21.35 21.35 21.35 21.35 0.0M
2025-04-16 21.60 21.60 20.85 21.40 0.0M
2025-04-15 20.95 21.75 20.95 21.50 0.0M
2025-04-14 19.40 20.50 19.15 20.25 0.1M
2025-04-11 17.50 19.40 17.50 19.40 0.0M
2025-04-10 18.75 18.95 18.75 18.90 0.3M
2025-04-09 18.00 18.00 16.20 17.25 0.3M
2025-04-08 18.00 18.25 17.95 18.00 0.4M
2025-04-07 19.90 19.90 19.90 19.90 0.0M
2025-04-02 21.90 22.40 21.90 22.10 0.0M
2025-04-01 21.80 22.50 21.45 22.00 0.1M
2025-03-31 21.60 21.75 20.95 21.05 0.2M
2025-03-28 22.30 22.80 21.50 22.30 0.2M
2025-03-27 22.75 22.75 22.20 22.40 0.1M
2025-03-26 23.00 23.20 22.75 22.95 0.1M
2025-03-25 23.30 23.30 22.80 22.90 0.0M
2025-03-24 22.85 23.25 22.85 23.15 0.1M
2025-03-21 23.25 23.30 23.15 23.15 0.0M
2025-03-20 23.60 23.60 23.25 23.25 0.0M
2025-03-19 23.25 23.80 23.25 23.25 0.2M
2025-03-18 23.15 23.35 22.90 23.25 0.1M
2025-03-17 23.80 23.80 23.10 23.15 0.1M
2025-03-14 23.30 23.40 23.15 23.25 0.0M
2025-03-13 23.80 23.90 23.35 23.35 0.1M
2025-03-12 23.70 23.85 22.80 23.80 0.2M
2025-03-11 23.85 24.25 22.60 23.60 0.3M
2025-03-10 23.85 24.15 23.60 24.15 0.1M
2025-03-07 23.90 24.95 23.90 24.15 0.2M
2025-03-06 24.10 25.60 23.60 24.40 0.4M
2025-03-05 24.50 25.00 23.90 24.05 0.5M
2025-03-04 23.00 24.15 21.55 24.10 1.0M
2025-03-03 24.20 26.60 23.25 23.50 3.0M
2025-02-27 22.90 25.15 22.90 24.20 0.0M
2025-02-26 22.70 23.00 22.70 22.90 0.0M
2025-02-25 22.90 23.35 22.55 23.05 0.0M
2025-02-24 23.15 23.15 22.90 22.90 0.0M
2025-02-21 23.00 23.30 22.95 23.15 0.0M
2025-02-20 23.05 23.10 23.00 23.10 0.0M
2025-02-19 23.00 23.25 23.00 23.10 0.0M
2025-02-18 23.00 23.25 22.80 23.00 0.0M
2025-02-17 22.85 23.05 22.85 23.00 0.0M
2025-02-14 23.05 23.80 22.75 23.05 0.0M
2025-02-13 23.00 23.40 23.00 23.05 0.0M
2025-02-12 23.00 23.15 22.85 23.05 0.0M
2025-02-11 22.60 23.50 22.60 23.00 0.0M
2025-02-10 22.70 22.85 22.60 22.80 0.0M
2025-02-07 23.20 23.45 23.20 23.30 0.0M
2025-02-06 22.90 23.40 22.70 23.20 0.0M
2025-02-05 22.75 23.00 22.60 22.90 0.0M
2025-02-04 22.35 23.05 22.35 22.80 0.0M
2025-02-03 23.25 23.25 22.30 22.40 0.0M
2025-01-22 22.60 23.65 22.30 23.35 0.0M
2025-01-21 23.60 23.60 22.40 22.60 0.0M
2025-01-20 22.60 23.85 22.45 23.60 0.0M
2025-01-17 22.35 22.90 22.15 22.65 0.0M
2025-01-16 21.15 23.15 21.15 22.65 0.0M
2025-01-15 21.90 21.90 21.05 21.20 0.0M
2025-01-14 22.20 22.20 20.00 22.00 0.0M
2025-01-13 23.05 23.05 21.50 22.20 0.0M
2025-01-10 23.15 23.15 22.85 23.05 0.1M
2025-01-09 23.40 23.55 23.20 23.20 0.0M
2025-01-08 23.05 23.45 22.95 23.40 0.0M
2025-01-07 23.65 23.65 23.25 23.45 0.0M
2025-01-06 23.95 23.95 22.80 23.65 0.0M
2025-01-03 24.30 24.30 23.70 23.95 0.0M
2025-01-02 24.05 24.55 24.05 24.30 0.0M