Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	64.000	64.400	63.200	63.300	52.716	718,400
2022-05-13	62.800	63.200	62.500	63.000	52.466	658,209
2022-05-12	61.300	64.500	61.300	62.000	51.634	1,228,501
2022-05-11	64.700	64.700	63.000	63.200	52.633	1,045,000
2022-05-10	60.700	65.000	60.500	65.000	54.132	3,394,150
2022-05-09	66.000	66.200	63.900	63.900	53.216	5,133,650
2022-05-06	71.000	71.000	70.200	70.900	59.046	597,029
2022-05-05	72.100	72.800	71.900	71.900	59.878	516,741
2022-05-04	71.000	71.800	71.000	71.100	59.212	379,311
2022-05-03	70.800	71.400	69.500	71.300	59.379	404,001
2022-04-29	71.400	71.400	70.500	70.800	58.962	607,241
2022-04-28	70.700	71.400	69.600	70.300	58.546	768,001
2022-04-27	69.100	70.700	68.100	70.500	58.712	2,128,515
2022-04-26	71.900	72.100	71.200	71.300	59.379	684,250
2022-04-25	73.300	73.300	70.800	70.900	59.046	1,627,536
2022-04-22	75.700	75.900	74.700	74.700	62.210	780,150
2022-04-21	75.700	76.300	75.200	76.200	63.459	619,145
2022-04-20	75.000	76.500	75.000	75.200	62.627	840,101
2022-04-19	74.500	75.000	74.300	74.600	62.127	442,001
2022-04-18	73.900	74.600	73.100	73.700	61.377	697,432
2022-04-15	76.200	76.200	74.500	74.600	62.127	944,004
2022-04-14	76.200	76.700	75.800	76.400	63.626	357,009
2022-04-13	75.300	76.400	75.200	76.200	63.459	574,203
2022-04-12	74.800	75.800	74.400	74.600	62.127	701,300
2022-04-11	77.700	78.300	75.100	75.100	62.543	1,050,434
2022-04-08	77.200	78.000	76.800	77.500	64.542	654,004
2022-04-07	77.500	78.300	76.100	76.100	63.376	1,039,000
2022-04-06	78.400	78.500	77.600	77.700	64.709	936,041
2022-04-01	78.500	78.900	77.700	78.600	65.458	552,333
2022-03-31	79.900	80.100	79.000	79.000	65.791	596,039
2022-03-30	80.500	81.000	79.900	79.900	66.541	1,095,204
2022-03-29	80.000	80.600	79.400	79.600	66.291	1,557,115
2022-03-28	78.200	79.200	77.200	78.900	65.708	856,103
2022-03-25	79.400	79.800	78.300	78.300	65.208	713,090
2022-03-24	79.200	79.700	78.500	79.300	66.041	978,673
2022-03-23	79.000	79.900	78.700	79.700	66.374	1,532,305
2022-03-22	78.000	78.600	77.900	78.500	65.375	676,111
2022-03-21	77.800	79.500	77.600	78.400	65.292	1,291,053
2022-03-18	77.800	78.200	76.900	77.200	64.292	1,896,362
2022-03-17	76.500	78.200	76.500	77.900	64.875	1,644,320
2022-03-16	76.200	76.500	74.200	75.100	62.543	1,315,309
2022-03-15	76.800	76.800	75.200	75.200	62.627	1,415,186
2022-03-14	77.100	77.800	76.800	77.400	64.459	811,056
2022-03-11	78.200	78.200	76.600	76.800	63.959	1,266,101
2022-03-10	77.500	78.500	77.500	78.200	65.125	1,238,397
2022-03-09	76.000	76.500	75.300	76.300	63.543	1,235,541
2022-03-08	75.300	78.100	75.000	75.000	62.460	1,897,412
2022-03-07	78.500	78.700	76.500	77.300	64.375	2,736,061
2022-03-04	81.600	82.100	80.700	80.800	67.290	1,412,449
2022-03-03	83.300	83.600	82.200	82.200	68.456	1,160,105
2022-03-02	81.900	82.900	81.500	82.400	68.623	865,435
2022-03-01	81.500	83.000	81.200	82.700	68.873	1,256,493
2022-02-25	80.900	81.700	80.200	80.900	67.374	1,537,092
2022-02-24	83.000	83.400	80.000	80.100	66.707	3,487,322
2022-02-23	84.300	84.800	83.800	84.000	69.955	1,110,050
2022-02-22	85.000	86.000	83.300	83.800	69.789	2,610,370
2022-02-21	87.500	87.600	86.500	86.600	72.121	1,252,305
2022-02-18	87.800	88.200	87.200	87.500	72.870	1,514,624
2022-02-17	88.500	89.500	88.200	88.300	73.536	2,588,500
2022-02-16	90.000	91.200	87.500	87.700	73.037	4,971,108

← NewerPage 19 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.