Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auo Corp ADR (OP: AUOTY )

5.520 -0.100 (-1.78%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 5.690 5.690 5.480 5.520 27,467 -0.10(-1.78%)
May 30, 2024 5.560 5.620 5.500 5.620 37,885 +0.08(+1.44%)
May 29, 2024 5.530 5.600 5.490 5.540 78,459 -0.14(-2.46%)
May 28, 2024 5.580 5.690 5.570 5.680 37,765 -0.06(-1.05%)
May 24, 2024 5.665 5.750 5.601 5.740 8,262 +0.18(+3.24%)
May 23, 2024 5.600 5.610 5.530 5.560 49,865 -0.11(-1.94%)
May 22, 2024 5.650 5.730 5.595 5.670 10,790 +0.07(+1.25%)
May 21, 2024 5.760 5.760 5.500 5.600 36,737 -0.09(-1.58%)
May 20, 2024 5.790 5.790 5.650 5.690 14,985 +0.01(+0.18%)
May 17, 2024 5.680 5.770 5.660 5.680 16,038 -0.05(-0.87%)
May 16, 2024 5.750 5.750 5.650 5.730 36,629 +0.16(+2.87%)
May 15, 2024 5.500 5.669 5.500 5.570 70,582 +0.14(+2.58%)
May 14, 2024 5.470 5.500 5.425 5.430 11,994 -0.04(-0.73%)
May 13, 2024 5.300 5.500 5.300 5.470 89,051 +0.20(+3.80%)
May 10, 2024 5.300 5.500 5.230 5.270 27,367 -0.06(-1.13%)
May 09, 2024 5.410 5.470 5.330 5.330 15,752 -0.17(-3.09%)
May 08, 2024 5.498 5.500 5.470 5.500 5,920 +0.03(+0.55%)
May 07, 2024 5.500 5.540 5.470 5.470 46,500 -0.07(-1.26%)
May 06, 2024 5.470 5.600 5.470 5.540 26,876 -0.06(-1.07%)
May 03, 2024 5.550 5.620 5.500 5.600 58,164 +0.05(+0.96%)
May 02, 2024 5.609 5.610 5.512 5.547 14,393 +0.11(+1.97%)
May 01, 2024 5.445 5.590 5.323 5.440 5,952 -0.01(-0.18%)
Apr 30, 2024 5.500 5.700 5.300 5.450 22,957 -0.13(-2.33%)
Apr 29, 2024 5.492 5.680 5.480 5.580 76,552 -0.01(-0.18%)
Apr 26, 2024 5.480 5.590 5.480 5.590 41,408 +0.25(+4.68%)
Apr 25, 2024 5.230 5.390 5.230 5.340 20,001 +0.10(+1.91%)
Apr 24, 2024 5.250 5.250 5.110 5.240 97,151 +0.26(+5.22%)
Apr 23, 2024 5.225 5.295 4.980 4.980 59,126 -0.25(-4.87%)
Apr 22, 2024 5.010 5.260 5.010 5.235 14,544 -0.04(-0.67%)
Apr 19, 2024 5.350 5.449 5.270 5.271 25,540 -0.16(-2.94%)
Apr 18, 2024 5.240 5.430 5.240 5.430 45,685 +0.04(+0.73%)
Apr 17, 2024 5.450 5.520 5.380 5.391 111,655 -0.06(-1.09%)
Apr 16, 2024 5.370 5.450 5.295 5.450 98,949 -0.05(-0.91%)
Apr 15, 2024 5.540 5.667 5.400 5.500 30,816 -0.01(-0.18%)
Apr 12, 2024 5.650 5.650 5.510 5.510 9,745 -0.17(-2.99%)
Apr 11, 2024 5.800 5.810 5.650 5.680 68,931 -0.18(-3.07%)
Apr 10, 2024 5.830 5.870 5.800 5.860 101,756 +0.04(+0.69%)
Apr 09, 2024 5.710 5.900 5.680 5.820 57,771 +0.14(+2.46%)
Apr 08, 2024 5.430 5.700 5.430 5.680 31,856 +0.11(+1.97%)
Apr 05, 2024 5.353 5.580 5.330 5.570 50,397 -0.02(-0.32%)
Apr 04, 2024 5.390 5.610 5.390 5.588 29,346 -0.02(-0.39%)
Apr 03, 2024 5.565 5.670 5.565 5.610 23,374 -0.01(-0.18%)
Apr 02, 2024 5.660 5.700 5.530 5.620 35,303 -0.08(-1.40%)
Apr 01, 2024 5.625 5.700 5.480 5.700 11,441 +0.00(+0.00%)
Mar 28, 2024 5.430 5.700 5.430 5.700 12,757 +0.03(+0.53%)
Mar 27, 2024 5.820 5.820 5.550 5.670 14,129 -0.07(-1.22%)
Mar 26, 2024 5.800 5.800 5.620 5.740 15,397 -0.00(-0.09%)
Mar 25, 2024 5.550 5.800 5.550 5.745 15,645 -0.05(-0.95%)
Mar 22, 2024 5.601 5.820 5.601 5.800 46,297 +0.05(+0.87%)
Mar 21, 2024 5.630 5.750 5.630 5.750 11,239 +0.03(+0.52%)
Mar 20, 2024 5.660 5.720 5.650 5.720 12,884 +0.04(+0.70%)
Mar 19, 2024 5.580 5.750 5.580 5.680 28,185 -0.02(-0.35%)
Mar 18, 2024 5.600 5.700 5.600 5.700 11,053 -0.04(-0.70%)
Mar 15, 2024 5.770 5.810 5.690 5.740 53,042 +0.02(+0.35%)
Mar 14, 2024 5.630 5.840 5.630 5.720 31,278 +0.12(+2.14%)
Mar 13, 2024 5.700 5.700 5.580 5.600 33,732 -0.08(-1.41%)
Mar 12, 2024 5.600 5.770 5.600 5.680 73,442 +0.10(+1.79%)
Mar 11, 2024 5.600 5.600 5.440 5.580 52,532 +0.18(+3.33%)
Mar 08, 2024 5.154 5.400 5.150 5.400 20,662 -0.01(-0.18%)
Mar 07, 2024 5.500 5.500 5.400 5.410 26,915 -0.12(-2.17%)
Mar 06, 2024 5.440 5.530 5.410 5.530 43,262 +0.09(+1.65%)
Mar 05, 2024 5.210 5.450 5.210 5.440 24,784 -0.05(-0.92%)
Mar 04, 2024 5.500 5.550 5.490 5.490 14,792 +0.00(+0.01%)
Mar 01, 2024 5.580 5.580 5.400 5.490 13,348 +0.07(+1.29%)
Feb 29, 2024 5.500 5.580 5.420 5.420 145,098 +0.01(+0.18%)
Feb 28, 2024 5.090 5.580 5.090 5.410 82,579 -0.10(-1.81%)
Feb 27, 2024 5.580 5.670 5.500 5.510 30,032 -0.04(-0.72%)
Feb 26, 2024 5.615 5.639 5.550 5.550 44,237 -0.06(-1.07%)
Feb 23, 2024 5.695 5.700 5.610 5.610 6,361 -0.17(-2.94%)
Feb 22, 2024 5.720 5.790 5.650 5.780 11,879 +0.06(+1.05%)
Feb 21, 2024 5.460 5.790 5.460 5.720 22,732 -0.02(-0.35%)
Feb 20, 2024 5.530 5.839 5.530 5.740 11,814 -0.10(-1.71%)
Feb 16, 2024 5.730 5.863 5.730 5.840 55,383 -0.16(-2.67%)
Feb 15, 2024 5.875 6.000 5.875 6.000 33,513 +0.00(+0.00%)
Feb 14, 2024 5.975 6.000 5.950 6.000 31,368 +0.01(+0.17%)
Feb 13, 2024 5.990 6.018 5.860 5.990 18,519 -0.03(-0.50%)
Feb 12, 2024 6.002 6.100 5.950 6.020 18,601 +0.02(+0.33%)
Feb 09, 2024 6.170 6.170 5.920 6.000 18,532 -0.05(-0.83%)
Feb 08, 2024 5.990 6.050 5.910 6.050 39,370 +0.01(+0.17%)
Feb 07, 2024 6.035 6.100 5.930 6.040 12,359 +0.09(+1.51%)
Feb 06, 2024 5.880 5.955 5.880 5.950 27,651 +0.07(+1.19%)
Feb 05, 2024 5.530 5.880 5.530 5.880 157,119 +0.07(+1.20%)
Feb 02, 2024 5.730 5.830 5.653 5.810 39,591 +0.06(+1.04%)
Feb 01, 2024 5.850 6.030 5.600 5.750 68,150 -0.43(-6.96%)
Jan 31, 2024 6.120 6.188 5.900 6.180 22,943 +0.22(+3.69%)
Jan 30, 2024 6.060 6.060 5.930 5.960 26,879 -0.04(-0.67%)
Jan 29, 2024 6.045 6.190 6.000 6.000 18,679 -0.11(-1.80%)
Jan 26, 2024 6.110 6.110 6.010 6.110 10,294 +0.01(+0.16%)
Jan 25, 2024 6.090 6.200 6.030 6.100 37,621 -0.05(-0.81%)
Jan 24, 2024 6.100 6.150 5.960 6.150 29,833 +0.02(+0.33%)
Jan 23, 2024 6.060 6.180 6.000 6.130 52,601 +0.13(+2.17%)
Jan 22, 2024 5.900 6.000 5.750 6.000 37,327 +0.10(+1.69%)
Jan 19, 2024 5.770 5.910 5.752 5.900 16,782 -0.01(-0.17%)
Jan 18, 2024 5.760 5.950 5.750 5.910 189,929 +0.16(+2.78%)
Jan 17, 2024 5.712 5.770 5.680 5.750 124,610 -0.09(-1.57%)
Jan 16, 2024 5.850 5.980 5.750 5.842 37,639 -0.17(-2.80%)
Jan 12, 2024 5.640 6.098 5.640 6.010 15,311 +0.09(+1.61%)
Jan 11, 2024 5.990 5.990 5.860 5.915 39,355 -0.08(-1.25%)
Jan 10, 2024 5.920 6.050 5.920 5.990 20,090 -0.09(-1.43%)
Jan 09, 2024 6.100 6.250 5.920 6.077 52,097 -0.16(-2.61%)
Jan 08, 2024 6.110 6.240 6.110 6.240 35,385 +0.16(+2.63%)
Jan 05, 2024 5.830 6.090 5.830 6.080 48,564 +0.37(+6.48%)
Jan 04, 2024 5.785 5.900 5.650 5.710 88,597 -0.02(-0.35%)
Jan 03, 2024 5.735 5.741 5.602 5.730 18,558 -0.18(-3.05%)
Jan 02, 2024 5.990 5.990 5.830 5.910 19,433 -0.03(-0.45%)
Dec 29, 2023 5.765 6.000 5.760 5.937 9,811 +0.09(+1.47%)
Dec 28, 2023 5.670 5.940 5.670 5.851 27,353 +0.02(+0.36%)
Dec 27, 2023 5.750 5.830 5.711 5.830 42,310 -0.01(-0.17%)
Dec 26, 2023 5.600 5.840 5.600 5.840 45,220 +0.36(+6.57%)
Dec 22, 2023 5.380 5.480 5.380 5.480 62,326 +0.18(+3.40%)
Dec 21, 2023 5.250 5.350 5.190 5.300 40,343 +0.11(+2.12%)
Dec 20, 2023 5.170 5.200 5.110 5.190 92,439 +0.09(+1.76%)
Dec 19, 2023 5.150 5.150 5.060 5.100 19,893 -0.10(-1.83%)
Dec 18, 2023 5.080 5.195 5.080 5.195 35,663 +0.08(+1.46%)
Dec 15, 2023 5.190 5.200 5.080 5.120 15,413 -0.05(-0.97%)
Dec 14, 2023 5.150 5.200 5.100 5.170 78,713 +0.07(+1.37%)
Dec 13, 2023 4.940 5.150 4.940 5.100 33,701 -0.08(-1.54%)
Dec 12, 2023 5.200 5.250 5.150 5.180 32,900 -0.17(-3.18%)
Dec 11, 2023 5.315 5.380 5.250 5.350 14,728 +0.05(+0.94%)
Dec 08, 2023 5.335 5.335 5.290 5.300 4,736 -0.08(-1.49%)
Dec 07, 2023 5.290 5.380 5.290 5.380 8,587 +0.10(+1.94%)
Dec 06, 2023 5.260 5.350 5.260 5.277 16,856 -0.05(-0.98%)
Dec 05, 2023 5.349 5.380 5.261 5.330 11,369 +0.07(+1.33%)
Dec 04, 2023 5.255 5.310 5.202 5.260 4,363 -0.07(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.