Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	58.700	61.100	58.200	61.100	54.484	2,339,425
2022-11-02	57.900	59.500	57.600	58.700	52.344	981,160
2022-11-01	57.200	58.100	57.100	57.900	51.630	521,020
2022-10-31	56.000	57.800	56.000	57.300	51.095	861,020
2022-10-28	57.300	57.300	55.600	55.700	49.669	808,002
2022-10-27	56.500	57.300	56.000	57.300	51.095	980,013
2022-10-26	58.300	58.300	56.500	56.500	50.382	810,311
2022-10-25	59.300	59.400	57.100	57.500	51.274	1,024,187
2022-10-24	61.000	61.200	58.800	58.900	52.522	1,110,290
2022-10-21	59.400	60.100	58.700	60.000	53.503	1,068,251
2022-10-20	58.100	60.400	57.100	60.400	53.860	1,722,113
2022-10-19	59.100	59.500	58.300	59.000	52.611	920,004
2022-10-18	59.300	59.300	58.100	59.000	52.611	700,012
2022-10-17	57.200	58.400	55.800	58.400	52.076	899,095
2022-10-14	57.700	58.500	57.400	58.200	51.898	799,029
2022-10-13	58.100	58.600	55.200	56.300	50.204	1,363,023
2022-10-12	57.900	58.800	57.100	58.500	52.165	719,002
2022-10-11	58.000	58.400	57.100	58.300	51.987	866,243
2022-10-07	58.500	59.800	58.300	59.200	52.790	475,339
2022-10-06	59.000	59.200	58.200	59.000	52.611	639,501
2022-10-05	58.000	58.700	57.900	58.500	52.165	1,362,100
2022-10-04	57.200	58.000	56.700	57.300	51.095	1,052,000
2022-10-03	57.000	58.800	56.500	56.600	50.471	2,065,198
2022-09-30	55.400	57.900	54.400	57.600	51.363	4,225,662
2022-09-29	54.000	55.200	54.000	54.600	48.688	768,030
2022-09-28	56.500	57.000	53.400	53.500	47.707	1,365,366
2022-09-27	55.700	56.900	55.200	56.600	50.471	777,000
2022-09-26	58.100	58.100	55.600	55.800	49.758	1,226,303
2022-09-23	60.000	60.500	58.800	58.900	52.522	673,151
2022-09-22	60.100	60.400	59.400	59.800	53.325	842,300
2022-09-21	61.900	61.900	60.500	60.500	53.949	750,418
2022-09-20	61.700	62.400	61.500	61.900	55.197	432,100
2022-09-19	62.700	63.000	61.300	61.500	54.841	630,102
2022-09-16	63.500	63.800	62.500	62.500	55.732	766,540
2022-09-15	63.900	64.200	63.500	63.800	56.892	590,020
2022-09-14	62.500	63.900	62.500	63.600	56.713	1,008,297
2022-09-13	64.500	64.900	64.000	64.700	57.694	694,439
2022-09-12	63.500	64.500	63.500	64.300	57.337	630,272
2022-09-08	63.200	63.700	62.300	63.500	56.624	897,771
2022-09-07	62.700	63.700	62.100	62.600	55.822	874,472
2022-09-06	63.100	65.200	62.500	63.000	56.178	2,011,001
2022-09-05	64.600	64.600	62.300	62.400	55.643	1,541,100
2022-09-02	65.000	66.100	64.400	64.400	57.427	1,405,014
2022-09-01	65.500	68.000	64.600	64.900	57.872	3,386,015
2022-08-31	65.500	66.200	65.300	65.900	58.764	926,245
2022-08-30	64.300	66.300	63.800	65.300	58.229	1,560,002
2022-08-29	64.600	64.600	63.400	64.000	57.070	951,100
2022-08-26	66.300	67.200	66.200	66.600	59.388	1,074,036
2022-08-25	65.900	66.300	65.300	65.800	58.675	668,100
2022-08-24	65.500	66.500	64.600	65.000	57.962	602,000
2022-08-23	65.200	65.700	64.500	65.300	58.229	786,057
2022-08-22	68.200	68.200	65.500	65.600	58.497	1,305,000
2022-08-19	67.100	67.500	66.700	67.300	60.013	958,350
2022-08-18	67.000	67.300	66.300	67.100	59.834	1,088,052
2022-08-17	67.500	68.500	67.000	67.300	60.013	1,996,130
2022-08-16	67.500	68.500	66.500	67.800	60.458	2,606,487
2022-08-15	65.200	69.900	65.000	67.500	60.191	6,737,170
2022-08-12	65.300	65.400	64.400	64.700	57.694	1,253,217
2022-08-11	66.800	67.300	64.900	65.300	58.229	4,619,001
2022-08-10	61.900	66.000	61.500	64.900	57.872	4,098,511

← NewerPage 17 of 21 · 1,221 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.