Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	64.300	64.900	64.200	64.400	59.121	417,067
2024-05-03	65.300	65.500	64.300	64.300	59.029	662,050
2024-05-02	64.500	65.500	64.500	65.200	59.855	1,173,150
2024-04-30	65.100	65.100	64.000	64.200	58.937	642,100
2024-04-29	63.800	64.600	63.600	64.600	59.304	900,221
2024-04-26	63.200	63.300	62.800	63.200	58.019	528,101
2024-04-25	63.400	63.400	62.800	63.200	58.019	405,100
2024-04-24	62.800	63.600	62.600	63.500	58.295	505,276
2024-04-23	62.500	62.700	62.000	62.400	57.285	336,110
2024-04-22	62.100	62.800	61.700	62.000	56.918	505,201
2024-04-19	63.300	63.600	61.200	62.000	56.918	1,303,559
2024-04-18	63.500	64.000	63.300	63.800	58.570	518,580
2024-04-17	63.300	64.200	63.200	64.000	58.754	786,253
2024-04-16	64.600	64.700	63.100	63.100	57.927	1,306,701
2024-04-15	65.600	66.300	65.100	65.200	59.855	613,200
2024-04-12	66.300	67.000	66.000	66.500	61.049	817,500
2024-04-11	66.100	66.100	65.500	65.700	60.314	617,031
2024-04-10	66.700	67.300	66.000	66.300	60.865	1,236,227
2024-04-09	66.100	66.500	65.600	66.400	60.957	924,189
2024-04-08	65.800	66.700	65.500	65.600	60.223	1,779,001
2024-04-03	64.600	65.000	64.000	65.000	59.672	589,101
2024-04-02	65.000	65.100	64.400	64.700	59.396	447,024
2024-04-01	64.400	65.000	64.000	64.800	59.488	535,082
2024-03-29	65.000	65.400	64.300	64.400	59.121	519,000
2024-03-28	65.900	66.500	65.000	65.000	59.672	1,271,618
2024-03-27	65.400	66.000	65.100	65.200	59.855	974,921
2024-03-26	65.400	66.200	64.200	64.900	59.580	1,346,166
2024-03-25	65.000	65.700	64.600	65.200	59.855	553,371
2024-03-22	64.800	65.100	64.500	64.700	59.396	523,010
2024-03-21	65.300	65.400	64.400	64.800	59.488	631,005
2024-03-20	64.200	65.500	63.500	64.500	59.213	1,605,052
2024-03-19	64.000	64.200	63.500	63.900	58.662	543,607
2024-03-18	63.500	63.900	63.300	63.900	58.662	308,209
2024-03-15	63.600	64.000	63.400	63.500	58.295	390,374
2024-03-14	64.000	64.600	63.500	63.800	58.570	564,309
2024-03-13	64.700	64.900	63.600	63.800	58.570	600,167
2024-03-12	63.800	64.800	63.800	64.600	59.304	755,056
2024-03-11	63.000	63.800	63.000	63.700	58.478	559,367
2024-03-08	64.300	64.700	62.700	63.000	57.836	1,515,882
2024-03-07	65.500	65.600	64.100	64.300	59.029	1,423,191
2024-03-06	66.200	66.500	65.100	65.200	59.855	1,399,111
2024-03-05	66.900	67.500	66.400	66.400	60.957	581,263
2024-03-04	66.900	67.300	66.600	66.900	61.416	771,112
2024-03-01	67.400	67.400	66.600	67.000	61.508	516,116
2024-02-29	67.400	67.500	66.700	67.100	61.600	717,050
2024-02-27	68.700	68.800	67.100	67.200	61.691	778,101
2024-02-26	68.000	69.000	67.600	68.900	63.252	954,263
2024-02-23	69.000	69.200	67.400	67.600	62.059	1,102,416
2024-02-22	68.700	70.000	68.100	68.500	62.885	2,668,101
2024-02-21	67.500	68.800	67.000	68.400	62.793	1,205,099
2024-02-20	68.000	68.300	67.100	67.100	61.600	642,160
2024-02-19	67.200	68.500	67.200	67.900	62.334	984,149
2024-02-16	66.600	67.300	66.600	67.000	61.508	579,119
2024-02-15	66.600	67.100	65.100	66.300	60.865	770,164
2024-02-05	66.200	67.000	65.800	66.600	61.141	493,462
2024-02-02	66.700	66.900	66.000	66.000	60.590	474,551
2024-02-01	66.900	67.400	66.400	66.400	60.957	487,072
2024-01-31	66.600	67.500	66.600	67.200	61.691	357,256
2024-01-30	68.000	68.000	66.700	66.700	61.232	502,101
2024-01-29	67.600	67.900	67.100	67.800	62.242	376,015

← NewerPage 11 of 21 · 1,216 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.