Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.000	62.500	61.200	62.200	55.465	590,052
2022-08-08	61.500	61.900	61.000	61.900	55.197	541,015
2022-08-05	61.600	62.100	61.500	62.000	55.286	602,023
2022-08-04	60.500	61.600	59.500	61.000	54.395	884,109
2022-08-03	61.300	61.900	60.300	60.400	53.860	1,125,100
2022-08-02	62.000	62.000	60.500	61.000	54.395	834,250
2022-08-01	62.800	63.000	62.000	62.500	55.732	427,077
2022-07-29	61.900	62.800	61.800	62.500	55.732	824,300
2022-07-28	62.800	63.400	61.400	61.400	54.751	753,029
2022-07-27	61.600	62.400	61.200	62.200	55.465	571,050
2022-07-26	63.400	63.400	60.900	61.400	54.751	1,142,003
2022-07-25	62.800	64.400	62.800	63.000	56.178	2,015,306
2022-07-22	63.700	63.700	62.100	62.300	55.554	1,074,020
2022-07-21	62.300	63.000	61.700	62.900	56.089	1,152,032
2022-07-20	63.200	63.500	61.600	61.600	54.930	1,665,520
2022-07-19	61.400	62.400	61.200	62.300	55.554	1,064,071
2022-07-18	62.600	63.800	61.300	61.900	55.197	2,593,122
2022-07-15	60.700	62.500	59.500	62.500	55.732	4,310,530
2022-07-14	57.000	60.200	56.800	59.800	53.325	2,146,418
2022-07-13	56.900	58.800	55.800	57.400	51.185	2,032,985
2022-07-12	57.100	57.100	54.800	54.900	48.955	813,278
2022-07-11	58.500	58.700	56.900	57.100	50.917	864,433
2022-07-08	57.500	59.000	56.400	57.400	51.185	1,966,051
2022-07-07	54.000	56.400	52.500	56.200	50.115	2,163,021
2022-07-06	59.000	59.000	56.000	56.000	46.637	1,517,035
2022-07-05	57.800	59.500	56.900	58.400	48.636	1,411,022
2022-07-04	58.000	58.400	56.300	56.900	47.386	1,258,001
2022-07-01	61.700	62.200	56.800	56.900	47.386	2,744,159
2022-06-30	64.000	64.200	61.500	61.700	51.384	1,463,119
2022-06-29	64.100	65.300	63.700	64.500	53.716	511,020
2022-06-28	66.500	66.500	64.700	64.800	53.965	418,000
2022-06-27	65.700	66.300	65.300	66.100	55.048	759,280
2022-06-24	64.100	65.600	63.500	64.400	53.632	950,046
2022-06-23	63.200	64.000	62.400	63.200	52.633	878,200
2022-06-22	65.200	65.200	62.700	63.000	52.466	959,124
2022-06-21	62.800	65.300	62.300	65.200	54.299	1,331,020
2022-06-20	64.800	65.100	61.200	61.200	50.967	1,785,009
2022-06-17	65.800	66.000	64.300	64.800	53.965	1,947,250
2022-06-16	68.500	68.600	65.800	66.000	54.965	773,001
2022-06-15	66.900	68.500	66.700	67.200	55.964	1,501,026
2022-06-14	67.000	67.500	66.100	66.700	55.548	728,620
2022-06-13	68.500	68.600	67.000	67.000	55.798	1,117,200
2022-06-10	69.100	71.300	69.100	69.700	58.046	1,540,142
2022-06-09	69.300	69.800	69.000	69.700	58.046	438,766
2022-06-08	69.600	70.300	69.300	69.400	57.796	582,037
2022-06-07	68.600	69.600	68.600	69.300	57.713	453,114
2022-06-06	68.200	69.800	67.400	69.000	57.463	1,103,181
2022-06-02	68.800	69.000	68.000	68.000	56.630	724,208
2022-06-01	68.900	70.100	68.600	69.200	57.630	924,329
2022-05-31	67.900	68.900	67.800	68.900	57.380	577,409
2022-05-30	68.000	68.200	67.700	67.900	56.547	569,047
2022-05-27	67.500	67.900	67.100	67.200	55.964	377,054
2022-05-26	67.000	67.700	66.600	66.700	55.548	669,023
2022-05-25	66.100	67.100	65.800	66.900	55.714	786,001
2022-05-24	66.500	67.000	65.600	65.600	54.632	748,091
2022-05-23	66.500	66.900	66.200	66.900	55.714	538,083
2022-05-20	66.300	66.700	65.900	66.000	54.965	674,036
2022-05-19	64.800	66.500	64.300	66.500	55.381	853,440
2022-05-18	65.800	66.100	65.000	65.800	54.798	1,305,031
2022-05-17	64.400	65.600	64.100	65.300	54.382	1,335,035

← NewerPage 18 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.