Asia Optical Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	91.400	94.700	90.700	93.700	88.260	13,021,780
2024-07-31	87.200	90.500	87.200	89.700	84.492	5,874,257
2024-07-30	85.800	90.200	83.900	89.800	84.586	7,433,334
2024-07-29	89.100	90.700	86.100	86.100	81.101	9,714,431
2024-07-26	83.000	86.900	83.000	85.600	80.630	5,102,982
2024-07-23	88.100	88.900	85.600	85.900	80.913	5,350,083
2024-07-22	90.100	91.100	86.800	87.100	82.043	12,017,540
2024-07-19	91.600	91.800	88.300	89.300	84.115	8,004,981
2024-07-18	91.000	92.500	90.100	90.800	85.528	7,896,673
2024-07-17	96.200	96.500	92.800	93.300	87.883	11,213,883
2024-07-16	95.000	97.800	92.700	95.600	90.049	19,604,058
2024-07-15	99.100	99.100	94.500	95.100	89.578	45,727,275
2024-07-12	89.500	92.800	87.100	90.100	84.869	39,364,502
2024-07-11	83.000	88.800	83.000	88.800	83.644	13,867,189
2024-07-10	81.100	82.200	79.600	80.800	76.109	10,064,807
2024-07-09	78.100	79.800	75.800	79.500	74.884	8,597,004
2024-07-08	80.900	82.700	76.700	79.000	74.413	21,068,040
2024-07-05	74.700	76.000	74.000	76.000	71.587	4,700,481
2024-07-04	70.100	70.400	68.800	69.100	65.088	858,200
2024-07-03	70.100	70.800	69.400	69.500	65.465	994,300
2024-07-02	68.700	69.600	68.000	69.000	64.994	1,058,411
2024-07-01	70.000	70.000	68.700	68.700	64.711	627,828
2024-06-28	68.800	70.500	68.800	69.600	65.559	892,107
2024-06-27	69.500	69.500	68.500	68.600	64.617	666,379
2024-06-26	70.700	70.700	69.000	69.500	65.465	1,085,338
2024-06-25	70.000	70.500	68.000	70.300	66.218	1,717,550
2024-06-24	69.000	69.700	68.800	69.400	65.371	1,053,217
2024-06-21	69.000	69.500	68.200	68.800	64.805	1,160,044
2024-06-20	70.900	70.900	68.600	69.300	65.276	2,051,469
2024-06-19	71.400	71.700	70.200	70.900	65.088	2,255,156
2024-06-18	72.800	72.800	70.800	71.000	65.180	2,244,020
2024-06-17	71.500	73.200	71.200	71.600	65.731	3,611,266
2024-06-14	70.900	71.500	70.000	71.200	65.363	2,380,270
2024-06-13	69.800	73.000	69.700	70.500	64.721	10,119,559
2024-06-12	67.900	68.800	67.500	68.000	62.426	1,103,172
2024-06-11	68.700	68.800	66.900	67.200	61.691	855,190
2024-06-07	68.000	68.400	67.500	68.000	62.426	1,054,314
2024-06-06	69.200	69.300	67.400	67.700	62.150	2,744,345
2024-06-05	67.000	68.500	66.800	67.300	61.783	2,875,424
2024-06-04	66.900	67.300	66.000	66.500	61.049	753,050
2024-06-03	66.600	67.300	66.600	66.700	61.232	660,122
2024-05-31	66.900	67.700	66.600	66.600	61.141	1,279,050
2024-05-30	66.900	67.600	66.200	66.200	60.773	882,099
2024-05-29	67.100	67.500	66.500	66.800	61.324	963,568
2024-05-28	66.600	67.100	65.600	66.800	61.324	1,096,273
2024-05-27	66.000	66.700	66.000	66.400	60.957	894,200
2024-05-24	65.900	66.700	65.500	65.600	60.223	1,219,147
2024-05-23	66.900	67.200	65.300	65.300	59.947	1,108,115
2024-05-22	65.500	66.800	65.500	66.800	61.324	1,656,600
2024-05-21	64.600	66.500	64.600	65.500	60.131	1,711,711
2024-05-20	65.200	65.200	64.500	64.600	59.304	520,810
2024-05-17	65.200	65.200	64.600	64.900	59.580	436,026
2024-05-16	64.800	65.000	64.300	64.600	59.304	599,489
2024-05-15	64.300	64.600	63.900	64.500	59.213	677,501
2024-05-14	63.800	64.300	63.600	63.900	58.662	322,004
2024-05-13	63.800	64.100	63.300	63.800	58.570	453,009
2024-05-10	64.200	64.500	63.200	63.800	58.570	527,500
2024-05-09	64.700	65.500	64.200	64.200	58.937	609,410
2024-05-08	64.100	64.600	64.000	64.600	59.304	456,000
2024-05-07	64.600	64.600	63.700	64.200	58.937	501,041

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	4.6000 TWD
2025-06-24	4.0000 TWD
2024-06-20	1.8000 TWD
2023-06-30	1.9000 TWD
2022-07-07	3.7000 TWD
2021-08-04	1.0000 TWD
2020-07-07	2.0000 TWD
2019-07-04	2.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.