OTC Markets OTCPK - Delayed Quote • USD
AUO Corporation (AUOTY)
At close: 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 5.58 | 5.69 | 5.57 | 5.68 | 5.68 | 37,765 |
| May 24, 2024 | 5.67 | 5.75 | 5.60 | 5.74 | 5.74 | 8,300 |
| May 23, 2024 | 5.60 | 5.61 | 5.53 | 5.56 | 5.56 | 49,900 |
| May 22, 2024 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | 10,800 |
| May 21, 2024 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | 36,700 |
| May 20, 2024 | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | 15,000 |
| May 17, 2024 | 5.76 | 5.77 | 5.66 | 5.68 | 5.68 | 16,000 |
| May 16, 2024 | 5.75 | 5.75 | 5.65 | 5.73 | 5.73 | 36,600 |
| May 15, 2024 | 5.50 | 5.67 | 5.50 | 5.57 | 5.57 | 70,600 |
| May 14, 2024 | 5.47 | 5.50 | 5.43 | 5.43 | 5.43 | 12,000 |
| May 13, 2024 | 5.30 | 5.50 | 5.30 | 5.47 | 5.47 | 89,100 |
| May 10, 2024 | 5.30 | 5.50 | 5.23 | 5.27 | 5.27 | 27,400 |
| May 9, 2024 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | 15,800 |
| May 8, 2024 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 5,900 |
| May 7, 2024 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | 46,500 |
| May 6, 2024 | 5.47 | 5.60 | 5.47 | 5.54 | 5.54 | 26,900 |
| May 3, 2024 | 5.55 | 5.62 | 5.50 | 5.60 | 5.60 | 58,200 |
| May 2, 2024 | 5.61 | 5.61 | 5.51 | 5.55 | 5.55 | 14,400 |
| May 1, 2024 | 5.45 | 5.59 | 5.32 | 5.44 | 5.44 | 6,000 |
| Apr 30, 2024 | 5.50 | 5.70 | 5.30 | 5.45 | 5.45 | 23,000 |
| Apr 29, 2024 | 5.49 | 5.68 | 5.48 | 5.58 | 5.58 | 76,600 |
| Apr 26, 2024 | 5.48 | 5.59 | 5.48 | 5.59 | 5.59 | 41,400 |
| Apr 25, 2024 | 5.23 | 5.39 | 5.23 | 5.34 | 5.34 | 20,000 |
| Apr 24, 2024 | 5.25 | 5.25 | 5.11 | 5.24 | 5.24 | 97,200 |
| Apr 23, 2024 | 5.23 | 5.30 | 4.98 | 4.98 | 4.98 | 59,100 |
| Apr 22, 2024 | 5.01 | 5.26 | 5.01 | 5.24 | 5.24 | 14,500 |
| Apr 19, 2024 | 5.35 | 5.45 | 5.27 | 5.27 | 5.27 | 25,500 |
| Apr 18, 2024 | 5.24 | 5.43 | 5.24 | 5.43 | 5.43 | 45,700 |
| Apr 17, 2024 | 5.45 | 5.52 | 5.38 | 5.39 | 5.39 | 111,700 |
| Apr 16, 2024 | 5.37 | 5.45 | 5.30 | 5.45 | 5.45 | 98,900 |
| Apr 15, 2024 | 5.54 | 5.67 | 5.40 | 5.50 | 5.50 | 30,800 |
| Apr 12, 2024 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | 9,700 |
| Apr 11, 2024 | 5.80 | 5.81 | 5.65 | 5.68 | 5.68 | 68,900 |
| Apr 10, 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 101,800 |
| Apr 9, 2024 | 5.69 | 5.90 | 5.68 | 5.82 | 5.82 | 57,800 |
| Apr 8, 2024 | 5.43 | 5.70 | 5.43 | 5.68 | 5.68 | 31,900 |
| Apr 5, 2024 | 5.33 | 5.58 | 5.33 | 5.57 | 5.57 | 50,400 |
| Apr 4, 2024 | 5.39 | 5.61 | 5.39 | 5.59 | 5.59 | 29,300 |
| Apr 3, 2024 | 5.57 | 5.67 | 5.57 | 5.61 | 5.61 | 23,400 |
| Apr 2, 2024 | 5.66 | 5.70 | 5.53 | 5.62 | 5.62 | 35,300 |
| Apr 1, 2024 | 5.48 | 5.70 | 5.48 | 5.70 | 5.70 | 11,400 |
| Mar 28, 2024 | 5.43 | 5.70 | 5.43 | 5.70 | 5.70 | 12,800 |
| Mar 27, 2024 | 5.82 | 5.82 | 5.55 | 5.67 | 5.67 | 14,100 |
| Mar 26, 2024 | 5.80 | 5.80 | 5.62 | 5.74 | 5.74 | 15,400 |
| Mar 25, 2024 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 15,600 |
| Mar 22, 2024 | 5.60 | 5.82 | 5.60 | 5.80 | 5.80 | 46,300 |
| Mar 21, 2024 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 11,200 |
| Mar 20, 2024 | 5.66 | 5.72 | 5.65 | 5.72 | 5.72 | 12,900 |
| Mar 19, 2024 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 28,200 |
| Mar 18, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 11,100 |
| Mar 15, 2024 | 5.77 | 5.81 | 5.69 | 5.74 | 5.74 | 53,000 |
| Mar 14, 2024 | 5.63 | 5.84 | 5.63 | 5.72 | 5.72 | 31,300 |
| Mar 13, 2024 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | 33,700 |
| Mar 12, 2024 | 5.60 | 5.77 | 5.60 | 5.68 | 5.68 | 73,400 |
| Mar 11, 2024 | 5.60 | 5.60 | 5.44 | 5.58 | 5.58 | 52,500 |
| Mar 8, 2024 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 20,700 |
| Mar 7, 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | 26,900 |
| Mar 6, 2024 | 5.44 | 5.53 | 5.41 | 5.53 | 5.53 | 43,300 |
| Mar 5, 2024 | 5.21 | 5.45 | 5.21 | 5.44 | 5.44 | 24,800 |
| Mar 4, 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.49 | 14,800 |
| Mar 1, 2024 | 5.58 | 5.58 | 5.40 | 5.49 | 5.49 | 13,300 |
| Feb 29, 2024 | 5.50 | 5.58 | 5.42 | 5.42 | 5.42 | 145,100 |
| Feb 28, 2024 | 5.09 | 5.58 | 5.09 | 5.41 | 5.41 | 82,600 |
| Feb 27, 2024 | 5.58 | 5.67 | 5.50 | 5.51 | 5.51 | 30,000 |
| Feb 26, 2024 | 5.62 | 5.64 | 5.55 | 5.55 | 5.55 | 44,200 |
| Feb 23, 2024 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | 6,400 |
| Feb 22, 2024 | 5.72 | 5.79 | 5.65 | 5.78 | 5.78 | 11,900 |
| Feb 21, 2024 | 5.46 | 5.79 | 5.46 | 5.72 | 5.72 | 22,700 |
| Feb 20, 2024 | 5.53 | 5.84 | 5.53 | 5.74 | 5.74 | 11,800 |
| Feb 16, 2024 | 5.86 | 5.86 | 5.73 | 5.84 | 5.84 | 55,400 |
| Feb 15, 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 33,500 |
| Feb 14, 2024 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 31,400 |
| Feb 13, 2024 | 5.99 | 6.02 | 5.86 | 5.99 | 5.99 | 18,500 |
| Feb 12, 2024 | 6.09 | 6.10 | 5.95 | 6.02 | 6.02 | 18,600 |
| Feb 9, 2024 | 6.17 | 6.17 | 5.92 | 6.00 | 6.00 | 18,500 |
| Feb 8, 2024 | 5.99 | 6.05 | 5.91 | 6.05 | 6.05 | 39,400 |
| Feb 7, 2024 | 6.04 | 6.10 | 5.93 | 6.04 | 6.04 | 12,400 |
| Feb 6, 2024 | 5.88 | 5.96 | 5.88 | 5.95 | 5.95 | 27,700 |
| Feb 5, 2024 | 5.53 | 5.88 | 5.53 | 5.88 | 5.88 | 157,100 |
| Feb 2, 2024 | 5.73 | 5.83 | 5.65 | 5.81 | 5.81 | 39,600 |
| Feb 1, 2024 | 6.03 | 6.03 | 5.60 | 5.75 | 5.75 | 68,200 |
| Jan 31, 2024 | 6.12 | 6.19 | 5.90 | 6.18 | 6.18 | 22,900 |
| Jan 30, 2024 | 6.06 | 6.06 | 5.93 | 5.96 | 5.96 | 26,900 |
| Jan 29, 2024 | 6.05 | 6.19 | 6.00 | 6.00 | 6.00 | 18,700 |
| Jan 26, 2024 | 6.11 | 6.11 | 6.01 | 6.11 | 6.11 | 10,300 |
| Jan 25, 2024 | 6.09 | 6.20 | 6.03 | 6.10 | 6.10 | 37,600 |
| Jan 24, 2024 | 6.10 | 6.15 | 5.96 | 6.15 | 6.15 | 29,800 |
| Jan 23, 2024 | 6.00 | 6.18 | 6.00 | 6.13 | 6.13 | 52,600 |
| Jan 22, 2024 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 37,300 |
| Jan 19, 2024 | 5.91 | 5.91 | 5.75 | 5.90 | 5.90 | 16,800 |
| Jan 18, 2024 | 5.75 | 5.95 | 5.75 | 5.91 | 5.91 | 189,900 |
| Jan 17, 2024 | 5.76 | 5.77 | 5.68 | 5.75 | 5.75 | 124,600 |
| Jan 16, 2024 | 5.98 | 5.98 | 5.75 | 5.84 | 5.84 | 37,600 |
| Jan 12, 2024 | 5.64 | 6.10 | 5.64 | 6.01 | 6.01 | 15,300 |
| Jan 11, 2024 | 5.99 | 5.99 | 5.86 | 5.92 | 5.92 | 39,400 |
| Jan 10, 2024 | 5.92 | 6.05 | 5.92 | 5.99 | 5.99 | 20,100 |
| Jan 9, 2024 | 6.25 | 6.25 | 5.92 | 6.08 | 6.08 | 52,100 |
| Jan 8, 2024 | 6.11 | 6.24 | 6.11 | 6.24 | 6.24 | 35,400 |
| Jan 5, 2024 | 5.83 | 6.09 | 5.83 | 6.08 | 6.08 | 48,600 |
| Jan 4, 2024 | 5.79 | 5.90 | 5.65 | 5.71 | 5.71 | 88,600 |
| Jan 3, 2024 | 5.74 | 5.74 | 5.60 | 5.73 | 5.73 | 18,600 |
| Jan 2, 2024 | 5.99 | 5.99 | 5.83 | 5.91 | 5.91 | 19,400 |
| Dec 29, 2023 | 5.77 | 6.00 | 5.76 | 5.94 | 5.94 | 9,700 |
| Dec 28, 2023 | 5.67 | 5.94 | 5.67 | 5.85 | 5.85 | 27,400 |
| Dec 27, 2023 | 5.75 | 5.83 | 5.71 | 5.83 | 5.83 | 42,300 |
| Dec 26, 2023 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 45,200 |
| Dec 22, 2023 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 62,300 |
| Dec 21, 2023 | 5.25 | 5.35 | 5.19 | 5.30 | 5.30 | 40,300 |
| Dec 20, 2023 | 5.11 | 5.20 | 5.11 | 5.19 | 5.19 | 92,400 |
| Dec 19, 2023 | 5.15 | 5.15 | 5.06 | 5.10 | 5.10 | 19,900 |
| Dec 18, 2023 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 35,700 |
| Dec 15, 2023 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | 15,400 |
| Dec 14, 2023 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | 78,700 |
| Dec 13, 2023 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | 33,700 |
| Dec 12, 2023 | 5.25 | 5.25 | 5.15 | 5.18 | 5.18 | 32,900 |
| Dec 11, 2023 | 5.32 | 5.38 | 5.25 | 5.35 | 5.35 | 14,700 |
| Dec 8, 2023 | 5.34 | 5.34 | 5.29 | 5.30 | 5.30 | 4,700 |
| Dec 7, 2023 | 5.29 | 5.38 | 5.29 | 5.38 | 5.38 | 8,600 |
| Dec 6, 2023 | 5.26 | 5.35 | 5.26 | 5.28 | 5.28 | 16,900 |
| Dec 5, 2023 | 5.35 | 5.38 | 5.26 | 5.33 | 5.33 | 11,400 |
| Dec 4, 2023 | 5.26 | 5.31 | 5.20 | 5.26 | 5.26 | 4,400 |
| Dec 1, 2023 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 4,500 |
| Nov 30, 2023 | 5.06 | 5.33 | 5.06 | 5.30 | 5.30 | 55,200 |
| Nov 29, 2023 | 5.31 | 5.38 | 5.15 | 5.20 | 5.20 | 29,700 |
| Nov 28, 2023 | 5.38 | 5.38 | 5.16 | 5.25 | 5.25 | 52,000 |
| Nov 27, 2023 | 4.96 | 5.24 | 4.96 | 5.17 | 5.17 | 15,800 |
| Nov 24, 2023 | 5.11 | 5.24 | 5.11 | 5.20 | 5.20 | 3,000 |
| Nov 22, 2023 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | 13,100 |
| Nov 21, 2023 | 5.07 | 5.25 | 5.07 | 5.21 | 5.21 | 35,500 |
| Nov 20, 2023 | 5.21 | 5.38 | 5.20 | 5.33 | 5.33 | 6,300 |
| Nov 17, 2023 | 5.29 | 5.36 | 5.23 | 5.35 | 5.35 | 173,200 |
| Nov 16, 2023 | 5.10 | 5.37 | 5.09 | 5.23 | 5.23 | 42,000 |
| Nov 15, 2023 | 5.05 | 5.10 | 4.95 | 5.05 | 5.05 | 14,600 |
| Nov 14, 2023 | 4.72 | 4.95 | 4.72 | 4.90 | 4.90 | 70,700 |
| Nov 13, 2023 | 4.81 | 4.90 | 4.77 | 4.89 | 4.89 | 43,500 |
| Nov 10, 2023 | 4.83 | 4.86 | 4.71 | 4.86 | 4.86 | 3,400 |
| Nov 9, 2023 | 4.92 | 4.94 | 4.84 | 4.89 | 4.89 | 8,800 |
| Nov 8, 2023 | 4.80 | 5.05 | 4.80 | 4.84 | 4.84 | 15,400 |
| Nov 7, 2023 | 4.97 | 5.03 | 4.88 | 4.90 | 4.90 | 5,700 |
| Nov 6, 2023 | 5.02 | 5.15 | 5.02 | 5.07 | 5.07 | 40,800 |
| Nov 3, 2023 | 5.06 | 5.10 | 5.00 | 5.10 | 5.10 | 10,800 |
| Nov 2, 2023 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | 55,700 |
| Nov 1, 2023 | 4.65 | 4.74 | 4.62 | 4.69 | 4.69 | 9,600 |
| Oct 31, 2023 | 4.85 | 4.85 | 4.71 | 4.74 | 4.74 | 657,000 |
| Oct 30, 2023 | 4.79 | 4.80 | 4.73 | 4.73 | 4.73 | 22,000 |
| Oct 27, 2023 | 4.75 | 4.75 | 4.54 | 4.60 | 4.60 | 11,400 |
| Oct 26, 2023 | 4.79 | 4.89 | 4.72 | 4.75 | 4.75 | 78,000 |
| Oct 25, 2023 | 4.75 | 4.80 | 4.75 | 4.76 | 4.76 | 103,000 |
| Oct 24, 2023 | 4.76 | 4.77 | 4.61 | 4.65 | 4.65 | 78,400 |
| Oct 23, 2023 | 4.55 | 4.77 | 4.55 | 4.61 | 4.61 | 16,200 |
| Oct 20, 2023 | 4.74 | 4.74 | 4.55 | 4.67 | 4.67 | 25,200 |
| Oct 19, 2023 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | 12,200 |
| Oct 18, 2023 | 4.79 | 4.82 | 4.73 | 4.82 | 4.82 | 13,900 |
| Oct 17, 2023 | 4.69 | 4.89 | 4.69 | 4.80 | 4.80 | 60,800 |
| Oct 16, 2023 | 4.93 | 4.96 | 4.82 | 4.84 | 4.84 | 41,600 |
| Oct 13, 2023 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | 10,800 |
| Oct 12, 2023 | 4.79 | 5.00 | 4.79 | 4.95 | 4.95 | 40,900 |
| Oct 11, 2023 | 5.05 | 5.05 | 4.68 | 4.81 | 4.81 | 88,200 |
| Oct 10, 2023 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | 64,300 |
| Oct 9, 2023 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | 7,100 |
| Oct 6, 2023 | 4.88 | 5.08 | 4.88 | 5.00 | 5.00 | 22,800 |
| Oct 5, 2023 | 4.96 | 5.10 | 4.87 | 4.93 | 4.93 | 73,700 |
| Oct 4, 2023 | 4.96 | 4.96 | 4.81 | 4.83 | 4.83 | 27,800 |
| Oct 3, 2023 | 4.82 | 5.05 | 4.82 | 4.96 | 4.96 | 82,900 |
| Oct 2, 2023 | 4.85 | 5.16 | 4.85 | 5.06 | 5.06 | 117,600 |
| Sep 29, 2023 | 5.05 | 5.20 | 5.02 | 5.20 | 5.20 | 10,200 |
| Sep 28, 2023 | 5.01 | 5.05 | 4.96 | 5.00 | 5.00 | 87,100 |
| Sep 27, 2023 | 5.11 | 5.11 | 4.86 | 5.00 | 5.00 | 127,600 |
| Sep 26, 2023 | 5.15 | 5.15 | 5.01 | 5.11 | 5.11 | 38,900 |
| Sep 25, 2023 | 5.17 | 5.24 | 5.17 | 5.19 | 5.19 | 23,700 |
| Sep 22, 2023 | 5.16 | 5.37 | 5.10 | 5.10 | 5.10 | 109,500 |
| Sep 21, 2023 | 5.00 | 5.23 | 5.00 | 5.16 | 5.16 | 51,800 |
| Sep 20, 2023 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | 83,900 |
| Sep 19, 2023 | 5.25 | 5.33 | 5.10 | 5.22 | 5.22 | 124,000 |
| Sep 18, 2023 | 5.30 | 5.38 | 5.28 | 5.38 | 5.38 | 15,800 |
| Sep 15, 2023 | 5.40 | 5.45 | 5.32 | 5.38 | 5.38 | 46,900 |
| Sep 14, 2023 | 5.43 | 5.44 | 5.37 | 5.41 | 5.41 | 31,900 |
| Sep 13, 2023 | 5.33 | 5.86 | 5.27 | 5.45 | 5.45 | 64,100 |
| Sep 12, 2023 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 90,700 |
| Sep 11, 2023 | 5.12 | 5.42 | 5.12 | 5.21 | 5.21 | 30,700 |
| Sep 8, 2023 | 5.45 | 5.45 | 5.00 | 5.44 | 5.44 | 42,700 |
| Sep 7, 2023 | 5.15 | 5.45 | 5.15 | 5.34 | 5.34 | 62,100 |
| Sep 6, 2023 | 5.59 | 5.59 | 5.40 | 5.43 | 5.43 | 71,600 |
| Sep 5, 2023 | 5.76 | 5.76 | 5.61 | 5.74 | 5.74 | 24,200 |
| Sep 1, 2023 | 5.70 | 5.79 | 5.61 | 5.76 | 5.76 | 14,600 |
| Aug 31, 2023 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | 40,700 |
| Aug 30, 2023 | 5.50 | 5.88 | 5.50 | 5.75 | 5.75 | 30,700 |
| Aug 29, 2023 | 5.38 | 5.72 | 5.38 | 5.63 | 5.63 | 91,400 |
| Aug 28, 2023 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 35,600 |
| Aug 25, 2023 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 13,000 |
| Aug 24, 2023 | 5.70 | 5.75 | 5.57 | 5.63 | 5.63 | 57,200 |
| Aug 23, 2023 | 5.61 | 5.79 | 5.61 | 5.71 | 5.71 | 31,600 |
| Aug 22, 2023 | 5.55 | 5.94 | 5.55 | 5.94 | 5.94 | 145,600 |
| Aug 21, 2023 | 5.59 | 5.80 | 5.59 | 5.70 | 5.70 | 79,100 |
| Aug 18, 2023 | 5.56 | 5.76 | 5.56 | 5.70 | 5.70 | 27,400 |
| Aug 17, 2023 | 5.57 | 6.29 | 5.57 | 5.85 | 5.85 | 269,100 |
| Aug 16, 2023 | 5.52 | 5.80 | 5.50 | 5.66 | 5.66 | 142,100 |
| Aug 15, 2023 | 5.75 | 6.08 | 2.88 | 5.75 | 5.75 | 154,900 |
| Aug 14, 2023 | 5.44 | 5.91 | 5.24 | 5.66 | 5.66 | 121,600 |
| Aug 11, 2023 | 5.85 | 5.90 | 5.75 | 5.78 | 5.78 | 16,500 |
| Aug 10, 2023 | 0.26 Dividend | |||||
| Aug 10, 2023 | 6.00 | 6.20 | 5.91 | 5.95 | 5.95 | 86,200 |
| Aug 9, 2023 | 6.66 | 6.66 | 6.18 | 6.46 | 6.20 | 37,900 |
| Aug 8, 2023 | 6.49 | 6.55 | 6.40 | 6.44 | 6.18 | 90,500 |
| Aug 7, 2023 | 6.50 | 6.60 | 6.41 | 6.60 | 6.34 | 57,500 |
| Aug 4, 2023 | 6.60 | 6.73 | 6.51 | 6.73 | 6.46 | 93,300 |
| Aug 3, 2023 | 6.53 | 6.53 | 6.39 | 6.39 | 6.14 | 111,600 |
| Aug 2, 2023 | 6.50 | 6.50 | 6.24 | 6.49 | 6.23 | 43,400 |
| Aug 1, 2023 | 6.73 | 6.73 | 6.60 | 6.64 | 6.38 | 42,100 |
| Jul 31, 2023 | 6.66 | 6.71 | 6.44 | 6.60 | 6.34 | 15,300 |
| Jul 28, 2023 | 6.85 | 6.85 | 6.70 | 6.79 | 6.52 | 13,000 |
| Jul 27, 2023 | 6.71 | 6.86 | 6.71 | 6.85 | 6.58 | 44,100 |
| Jul 26, 2023 | 6.25 | 6.41 | 5.80 | 6.35 | 6.10 | 29,700 |
| Jul 25, 2023 | 6.13 | 6.20 | 5.96 | 6.07 | 5.83 | 56,800 |
| Jul 24, 2023 | 5.93 | 6.09 | 5.93 | 6.00 | 5.76 | 24,800 |
| Jul 21, 2023 | 6.10 | 6.28 | 5.91 | 6.12 | 5.88 | 33,500 |
| Jul 20, 2023 | 6.12 | 6.20 | 5.81 | 6.10 | 5.86 | 50,700 |
| Jul 19, 2023 | 6.05 | 6.10 | 6.05 | 6.07 | 5.83 | 85,500 |
| Jul 18, 2023 | 6.08 | 6.28 | 6.01 | 6.20 | 5.95 | 40,900 |
| Jul 17, 2023 | 6.14 | 6.28 | 6.14 | 6.28 | 6.03 | 16,700 |
| Jul 14, 2023 | 6.02 | 6.20 | 6.00 | 6.12 | 5.88 | 19,800 |
| Jul 13, 2023 | 6.13 | 6.16 | 6.11 | 6.16 | 5.92 | 6,600 |
| Jul 12, 2023 | 5.90 | 6.20 | 5.90 | 6.20 | 5.95 | 23,500 |
| Jul 11, 2023 | 6.00 | 6.13 | 5.99 | 6.08 | 5.84 | 66,100 |
| Jul 10, 2023 | 5.90 | 5.97 | 5.90 | 5.95 | 5.71 | 7,600 |
| Jul 7, 2023 | 5.90 | 6.07 | 5.90 | 5.98 | 5.74 | 22,200 |
| Jul 6, 2023 | 6.07 | 6.20 | 6.01 | 6.07 | 5.83 | 29,500 |
| Jul 5, 2023 | 5.95 | 6.26 | 5.95 | 6.26 | 6.01 | 585,100 |
| Jul 3, 2023 | 5.95 | 6.04 | 5.95 | 5.96 | 5.72 | 2,900 |
| Jun 30, 2023 | 6.00 | 6.00 | 5.93 | 5.97 | 5.73 | 8,400 |
| Jun 29, 2023 | 6.00 | 6.02 | 6.00 | 6.00 | 5.76 | 5,600 |
| Jun 28, 2023 | 5.93 | 6.05 | 5.93 | 5.97 | 5.73 | 35,000 |
| Jun 27, 2023 | 6.97 | 6.97 | 6.08 | 6.08 | 5.84 | 18,200 |
| Jun 26, 2023 | 6.20 | 6.35 | 5.93 | 6.28 | 6.03 | 12,100 |
| Jun 23, 2023 | 6.20 | 6.36 | 6.20 | 6.33 | 6.08 | 8,200 |
| Jun 22, 2023 | 6.46 | 6.46 | 6.43 | 6.44 | 6.18 | 12,300 |
| Jun 21, 2023 | 6.39 | 6.49 | 6.39 | 6.43 | 6.18 | 22,500 |
| Jun 20, 2023 | 6.21 | 6.34 | 6.21 | 6.28 | 6.03 | 16,800 |
| Jun 16, 2023 | 6.05 | 6.06 | 5.92 | 5.99 | 5.75 | 124,500 |
| Jun 15, 2023 | 5.97 | 6.12 | 5.96 | 5.99 | 5.75 | 2,800 |
| Jun 14, 2023 | 6.00 | 6.14 | 6.00 | 6.12 | 5.88 | 21,600 |
| Jun 13, 2023 | 5.99 | 6.14 | 5.99 | 6.02 | 5.78 | 22,100 |
| Jun 12, 2023 | 6.03 | 6.10 | 5.92 | 6.09 | 5.85 | 19,400 |
| Jun 9, 2023 | 5.45 | 6.08 | 5.41 | 6.02 | 5.78 | 15,400 |
| Jun 8, 2023 | 6.03 | 6.09 | 5.81 | 6.09 | 5.85 | 30,000 |
| Jun 7, 2023 | 5.76 | 6.05 | 5.76 | 6.05 | 5.81 | 19,000 |
| Jun 6, 2023 | 6.09 | 6.22 | 6.09 | 6.22 | 5.97 | 61,200 |
| Jun 5, 2023 | 5.97 | 6.17 | 5.97 | 6.17 | 5.93 | 77,400 |
| Jun 2, 2023 | 5.87 | 5.94 | 5.82 | 5.86 | 5.63 | 25,400 |
| Jun 1, 2023 | 5.83 | 5.89 | 5.77 | 5.83 | 5.60 | 10,500 |
| May 31, 2023 | 5.70 | 5.90 | 5.70 | 5.87 | 5.64 | 235,600 |
| May 30, 2023 | 5.77 | 5.90 | 5.77 | 5.88 | 5.65 | 9,700 |
Related Tickers
000725.SZ BOE Technology Group Company Limited
4.0900
-4.66%
6854.TW PlayNitride Inc.
79.20
+0.13%
002456.SZ OFILM Group Co., Ltd.
7.89
-1.99%
300433.SZ Lens Technology Co., Ltd.
14.90
-1.91%
4062.T Ibiden Co.,Ltd.
6,270.00
+4.08%
PLXS Plexus Corp.
112.66
-0.59%
HNHPF Hon Hai Precision Industry Co., Ltd.
11.45
+5.87%
BHE Benchmark Electronics, Inc.
43.45
-0.09%
3168.TW Data Image Corporation
64.60
0.00%
4554.TWO Orange Electronic Co., Ltd.
30.70
+0.49%