Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	67.800	68.100	67.300	67.400	61.875	326,220
2024-01-25	68.700	68.900	67.600	67.700	62.150	730,004
2024-01-24	70.000	70.000	68.300	68.400	62.793	1,565,201
2024-01-23	67.000	69.700	66.700	69.200	63.527	3,015,854
2024-01-22	66.800	67.200	66.400	66.600	61.141	792,815
2024-01-19	66.400	66.700	65.100	65.900	60.498	934,361
2024-01-18	65.100	65.200	64.300	64.800	59.488	458,680
2024-01-17	65.800	66.800	64.200	64.700	59.396	1,524,116
2024-01-16	66.700	67.000	66.000	66.200	60.773	613,405
2024-01-15	67.200	67.200	66.600	66.700	61.232	377,010
2024-01-12	66.200	67.400	66.000	66.400	60.957	835,761
2024-01-11	65.900	66.600	65.700	66.200	60.773	471,821
2024-01-10	65.800	66.400	65.600	65.900	60.498	413,178
2024-01-09	67.100	67.200	65.900	66.000	60.590	716,549
2024-01-08	67.600	68.000	66.200	66.700	61.232	1,227,581
2024-01-05	67.200	68.300	67.200	67.700	62.150	1,153,444
2024-01-04	68.900	69.100	66.900	67.100	61.600	3,511,803
2024-01-03	70.000	70.000	68.700	69.400	63.711	1,281,150
2024-01-02	70.700	71.100	70.000	70.300	64.537	898,120
2023-12-29	69.600	70.500	69.500	70.200	64.445	902,112
2023-12-28	70.900	71.000	69.600	69.600	63.895	1,634,059
2023-12-27	70.700	71.300	70.600	70.600	64.813	1,436,569
2023-12-26	72.400	73.000	70.500	70.600	64.813	5,340,711
2023-12-25	69.000	71.700	68.800	71.700	65.822	3,684,280
2023-12-22	68.600	69.600	68.300	68.400	62.793	1,247,386
2023-12-21	68.000	69.300	68.000	68.700	63.068	1,023,132
2023-12-20	69.300	69.800	68.700	69.500	63.803	1,429,119
2023-12-19	69.500	69.500	67.600	69.200	63.527	2,212,500
2023-12-18	70.000	70.700	68.700	69.100	63.436	2,676,619
2023-12-15	72.500	72.700	70.300	70.400	64.629	4,374,273
2023-12-14	74.300	74.700	72.200	72.300	66.373	13,544,957
2023-12-13	70.100	72.900	68.300	72.800	66.832	15,070,202
2023-12-12	66.600	69.700	66.400	69.000	63.344	8,917,203
2023-12-11	66.400	66.400	65.000	65.800	60.406	537,061
2023-12-08	66.100	66.400	65.200	65.500	60.131	740,050
2023-12-07	66.600	67.200	65.800	65.900	60.498	1,397,039
2023-12-06	67.000	67.000	65.500	65.500	60.131	849,234
2023-12-05	66.300	66.900	65.800	66.700	61.232	648,301
2023-12-04	66.700	67.400	66.000	66.300	60.865	740,406
2023-12-01	67.100	67.100	66.000	66.400	60.957	730,020
2023-11-30	67.100	67.200	66.000	66.900	61.416	852,142
2023-11-29	66.100	67.400	66.100	67.000	61.508	1,012,459
2023-11-28	65.300	66.400	65.300	66.400	60.957	794,110
2023-11-27	66.500	66.600	65.300	65.400	60.039	1,110,122
2023-11-24	68.300	68.300	66.000	66.100	60.682	2,146,125
2023-11-23	66.100	67.900	65.600	67.300	61.783	5,330,470
2023-11-22	65.200	66.700	64.800	65.100	59.763	2,105,011
2023-11-21	65.000	65.100	64.100	64.300	59.029	1,107,109
2023-11-20	63.800	64.800	63.700	64.400	59.121	1,432,735
2023-11-17	63.400	63.700	63.200	63.600	58.386	371,992
2023-11-16	63.500	63.800	63.200	63.400	58.203	493,251
2023-11-15	62.800	63.300	62.600	63.100	57.927	767,222
2023-11-14	62.600	62.900	62.100	62.200	57.101	284,382
2023-11-13	62.400	62.700	62.200	62.300	57.193	242,010
2023-11-10	62.200	62.900	62.000	62.000	56.918	240,011
2023-11-09	63.400	63.600	62.300	62.400	57.285	424,241
2023-11-08	63.600	63.700	63.100	63.300	58.111	287,010
2023-11-07	63.400	63.900	63.000	63.100	57.927	406,480
2023-11-06	63.400	63.800	63.000	63.300	58.111	606,009
2023-11-03	64.500	64.500	62.700	62.800	57.652	1,725,082

← NewerPage 12 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.