Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	61.400	62.100	61.400	61.500	56.459	376,023
2023-11-01	60.700	61.200	60.500	60.700	55.724	295,015
2023-10-31	61.300	62.100	60.300	60.500	55.541	554,101
2023-10-30	61.000	61.600	61.000	61.500	56.459	249,010
2023-10-27	61.300	61.400	60.600	61.000	56.000	379,001
2023-10-26	61.300	62.000	60.800	60.900	55.908	445,002
2023-10-25	62.000	62.800	62.000	62.000	56.918	637,475
2023-10-24	60.700	61.100	60.400	61.000	56.000	277,201
2023-10-23	60.900	61.300	60.500	60.700	55.724	356,100
2023-10-20	60.700	61.300	60.100	60.900	55.908	492,002
2023-10-19	60.500	61.100	60.500	60.700	55.724	559,464
2023-10-18	61.700	61.900	60.100	61.700	56.642	1,787,201
2023-10-17	62.300	62.500	61.600	61.600	56.550	515,001
2023-10-16	62.300	62.400	61.500	61.700	56.642	653,200
2023-10-13	62.300	62.900	62.000	62.500	57.377	443,000
2023-10-12	62.200	62.500	61.900	62.300	57.193	384,001
2023-10-11	62.800	62.800	61.400	61.600	56.550	1,005,050
2023-10-06	62.900	63.000	62.500	62.600	57.468	423,060
2023-10-05	62.700	63.300	62.700	62.900	57.744	352,001
2023-10-04	62.800	62.800	62.200	62.500	57.377	366,000
2023-10-03	63.100	64.100	63.100	63.200	58.019	629,161
2023-10-02	63.200	63.400	62.900	63.300	58.111	338,101
2023-09-28	63.000	63.200	62.700	63.000	57.836	302,150
2023-09-27	63.100	63.100	62.500	62.600	57.468	488,013
2023-09-26	63.900	64.400	62.800	63.100	57.927	773,011
2023-09-25	63.800	64.200	63.500	64.100	58.845	703,001
2023-09-22	62.800	63.400	62.600	63.300	58.111	619,002
2023-09-21	63.500	63.900	62.500	62.900	57.744	764,031
2023-09-20	65.300	65.300	63.900	64.000	58.754	528,100
2023-09-19	65.800	66.300	64.800	65.100	59.763	434,010
2023-09-18	65.100	66.600	65.000	65.700	60.314	860,040
2023-09-15	65.600	65.900	65.000	65.300	59.947	408,001
2023-09-14	65.100	65.700	64.800	65.600	60.223	523,015
2023-09-13	65.100	66.600	64.800	65.000	59.672	1,526,010
2023-09-12	63.500	64.600	63.300	64.500	59.213	413,129
2023-09-11	64.000	64.000	63.000	63.100	57.927	408,082
2023-09-08	64.400	64.700	63.800	63.900	58.662	284,008
2023-09-07	64.200	65.500	64.100	64.600	59.304	595,001
2023-09-06	65.400	65.500	64.500	64.500	59.213	455,001
2023-09-05	64.600	65.300	64.400	65.100	59.763	791,216
2023-09-04	63.800	64.400	63.700	64.300	59.029	426,001
2023-09-01	63.900	64.400	63.700	63.800	58.570	426,080
2023-08-31	63.400	64.200	63.100	63.800	58.570	852,012
2023-08-30	63.500	63.500	63.000	63.000	57.836	593,225
2023-08-29	62.800	63.400	62.400	63.000	57.836	621,250
2023-08-28	62.400	63.000	62.100	62.200	57.101	421,063
2023-08-25	62.400	62.400	61.800	62.000	56.918	413,100
2023-08-24	63.100	63.400	62.400	62.400	57.285	410,076
2023-08-23	62.800	62.900	62.200	62.800	57.652	268,541
2023-08-22	63.000	63.300	62.100	62.200	57.101	328,174
2023-08-21	63.000	63.000	62.200	62.700	57.560	187,278
2023-08-18	62.500	63.400	62.200	62.200	57.101	425,957
2023-08-17	61.900	63.200	61.000	62.800	57.652	1,014,135
2023-08-16	62.000	62.600	61.300	62.200	57.101	416,000
2023-08-15	62.100	62.900	62.100	62.500	57.377	583,013
2023-08-14	64.500	64.500	61.700	62.000	56.918	2,034,354
2023-08-11	65.100	65.400	64.500	64.800	59.488	786,000
2023-08-10	66.200	66.300	64.700	65.000	59.672	1,091,101
2023-08-09	66.800	67.300	66.400	66.600	61.141	502,100
2023-08-08	67.400	67.700	66.200	67.100	61.600	1,036,476

← NewerPage 13 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.