Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	67.400	67.700	66.200	67.100	61.600	1,036,476
2023-08-07	65.500	68.000	64.500	67.400	61.875	2,280,650
2023-08-04	66.100	66.400	64.300	65.500	60.131	1,292,100
2023-08-02	66.200	68.600	65.600	65.700	60.314	4,367,451
2023-08-01	64.700	65.300	64.200	64.600	59.304	607,009
2023-07-31	65.000	65.400	64.100	64.100	58.845	847,672
2023-07-28	65.100	65.200	64.300	64.800	59.488	739,126
2023-07-27	64.600	65.200	64.600	65.000	59.672	575,040
2023-07-26	65.100	65.500	64.300	64.300	59.029	665,695
2023-07-25	65.000	65.500	64.800	65.000	59.672	523,010
2023-07-24	65.600	65.600	64.200	64.500	59.213	1,076,481
2023-07-21	66.200	66.200	65.300	65.800	60.406	651,239
2023-07-20	66.300	67.100	66.200	66.500	61.049	625,364
2023-07-19	66.700	68.000	66.200	66.300	60.865	1,217,653
2023-07-18	68.400	68.500	66.300	66.300	60.865	1,066,700
2023-07-17	67.600	68.100	66.800	67.600	62.059	870,105
2023-07-14	68.200	68.600	67.000	67.500	61.967	1,234,001
2023-07-13	69.200	69.800	67.600	67.900	62.334	2,160,153
2023-07-12	68.800	68.800	66.600	67.700	62.150	1,414,100
2023-07-11	67.900	69.200	67.900	68.300	62.701	2,523,583
2023-07-10	68.000	69.500	67.300	67.400	61.875	3,703,505
2023-07-07	68.000	68.300	66.000	67.000	61.508	3,148,600
2023-07-06	66.100	68.400	65.700	67.900	62.334	3,362,857
2023-07-05	66.000	66.800	65.900	66.100	60.682	1,910,001
2023-07-04	64.300	65.400	64.000	65.300	59.947	823,548
2023-07-03	64.900	64.900	64.100	64.300	59.029	585,186
2023-06-30	64.700	65.000	64.000	64.300	59.029	1,283,389
2023-06-29	64.800	66.300	64.800	66.300	59.121	1,410,179
2023-06-28	64.800	65.300	64.700	64.900	57.872	630,029
2023-06-27	65.500	65.900	64.400	64.400	57.427	1,282,340
2023-06-26	66.700	66.900	65.800	65.900	58.764	820,366
2023-06-21	67.600	67.600	66.600	66.800	59.567	651,011
2023-06-20	67.200	67.700	66.500	66.600	59.388	965,530
2023-06-19	68.200	69.000	67.200	67.200	59.923	1,264,816
2023-06-16	69.200	69.300	68.100	68.100	60.726	1,413,165
2023-06-15	69.000	70.000	68.500	68.800	61.350	4,756,492
2023-06-14	69.100	69.800	68.000	68.000	60.637	8,587,308
2023-06-13	66.300	66.500	65.500	66.200	59.032	1,142,034
2023-06-12	66.000	66.100	65.000	66.100	58.943	666,052
2023-06-09	65.800	66.100	65.300	65.600	58.497	433,040
2023-06-08	66.400	66.600	65.100	65.100	58.051	591,001
2023-06-07	65.900	66.400	65.700	66.100	58.943	633,000
2023-06-06	67.200	67.200	65.200	65.600	58.497	1,158,800
2023-06-05	66.200	67.400	66.200	66.800	59.567	1,397,200
2023-06-02	67.100	67.100	65.400	66.000	58.853	2,073,114
2023-06-01	65.600	69.600	65.500	66.800	59.567	7,907,150
2023-05-31	65.400	65.800	65.100	65.500	58.408	1,066,492
2023-05-30	65.600	65.600	64.900	64.900	57.872	509,643
2023-05-29	64.700	65.400	64.600	65.200	58.140	1,004,072
2023-05-26	64.500	64.900	64.000	64.000	57.070	491,305
2023-05-25	64.600	64.600	64.200	64.200	57.248	426,158
2023-05-24	64.000	64.900	63.800	64.600	57.605	530,163
2023-05-23	64.500	64.700	63.800	64.200	57.248	460,030
2023-05-22	64.400	64.800	63.800	64.000	57.070	417,021
2023-05-19	64.700	65.000	64.100	64.400	57.427	539,201
2023-05-18	64.300	64.600	63.600	64.200	57.248	640,032
2023-05-17	62.700	64.800	62.700	64.000	57.070	1,420,010
2023-05-16	63.300	63.300	62.400	62.600	55.822	624,101
2023-05-15	61.700	62.900	61.700	62.300	55.554	443,079
2023-05-12	61.500	62.200	61.500	62.000	55.286	579,424

← NewerPage 14 of 21 · 1,217 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.