Asia Optical Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	86.000	88.200	86.000	87.200	72.620	1,966,655
2022-02-14	87.000	87.000	85.400	85.800	71.454	1,761,612
2022-02-11	88.000	89.000	87.700	87.900	73.203	1,350,096
2022-02-10	90.000	90.000	88.100	88.500	73.703	1,901,605
2022-02-09	88.200	89.300	87.800	89.000	74.119	2,509,100
2022-02-08	86.400	88.400	86.100	88.200	73.453	1,969,298
2022-02-07	85.000	86.000	84.400	85.700	71.371	1,219,666
2022-01-26	84.500	85.400	84.000	84.000	69.955	1,719,231
2022-01-25	85.200	86.100	84.200	84.200	70.122	2,078,454
2022-01-24	84.500	86.300	83.000	85.900	71.538	2,432,554
2022-01-21	87.400	87.500	85.500	85.500	71.204	2,258,021
2022-01-20	87.800	88.600	87.400	88.000	73.286	1,167,297
2022-01-19	87.800	88.900	87.300	87.700	73.037	1,640,501
2022-01-18	88.900	89.700	88.200	88.400	73.620	1,672,859
2022-01-17	86.800	89.100	86.200	88.800	73.953	1,860,087
2022-01-14	88.500	88.500	85.200	87.000	72.454	4,601,570
2022-01-13	89.100	89.300	88.000	88.900	74.036	2,137,492
2022-01-12	90.100	90.200	87.300	88.600	73.786	3,605,703
2022-01-11	91.900	92.200	89.100	89.200	74.286	3,968,607
2022-01-10	90.500	92.400	89.500	92.000	76.618	2,237,010
2022-01-07	94.300	94.300	90.400	91.000	75.785	5,933,689
2022-01-06	93.600	94.700	93.600	93.900	78.200	3,089,917
2022-01-05	96.400	96.600	94.200	95.200	79.283	6,157,033
2022-01-04	95.600	96.900	94.800	96.900	80.698	10,594,020
2022-01-03	94.500	95.400	93.500	95.000	79.116	4,391,263
2021-12-30	94.100	94.400	93.400	93.900	78.200	3,168,644
2021-12-29	95.000	96.400	93.600	93.600	77.950	9,368,910
2021-12-28	94.900	94.900	93.000	93.900	78.200	2,601,329
2021-12-27	93.500	94.500	93.200	94.000	78.283	2,745,646
2021-12-24	94.500	94.500	92.700	92.700	77.201	2,448,394
2021-12-23	94.900	95.300	93.600	93.800	78.117	3,003,731
2021-12-22	94.000	94.900	93.700	94.000	78.283	4,642,101
2021-12-21	92.500	94.500	91.900	93.700	78.033	6,868,052
2021-12-20	91.400	93.300	91.300	92.000	76.618	4,022,200
2021-12-17	93.200	93.500	91.000	91.200	75.951	8,398,382
2021-12-16	93.800	94.800	92.700	94.200	78.450	5,521,786
2021-12-15	92.600	93.800	92.100	92.100	76.701	4,818,550
2021-12-14	93.800	94.600	91.600	92.000	76.618	7,640,118
2021-12-13	95.500	96.300	92.900	93.800	78.117	10,641,046
2021-12-10	96.900	97.700	95.300	95.500	79.532	6,491,259
2021-12-09	99.500	100.50	96.600	96.900	80.698	12,089,013
2021-12-08	98.500	100.50	97.600	98.500	82.031	17,744,367
2021-12-07	99.100	99.500	96.700	97.100	80.865	9,652,143
2021-12-06	100.00	101.50	97.100	97.600	81.281	28,768,067
2021-12-03	98.100	99.200	96.200	96.900	80.698	11,882,819
2021-12-02	103.00	103.50	96.600	97.000	80.782	22,774,215
2021-12-01	99.100	101.50	97.200	101.50	84.529	27,882,580
2021-11-30	96.000	102.50	95.300	99.100	82.531	43,085,207
2021-11-29	95.100	95.700	90.500	94.100	78.367	16,017,291
2021-11-26	97.500	98.900	94.200	96.400	80.282	30,372,143
2021-11-25	94.000	98.500	94.000	95.000	79.116	20,470,054
2021-11-24	92.700	94.600	91.600	93.600	77.950	11,662,307
2021-11-23	95.800	97.000	92.200	92.700	77.201	18,041,150
2021-11-22	96.000	102.50	95.000	97.500	81.198	47,384,589
2021-11-19	90.800	94.500	90.800	93.300	77.700	25,347,578
2021-11-18	87.600	93.100	87.100	90.600	75.452	22,461,243
2021-11-17	89.100	89.600	86.900	87.100	72.537	8,476,912
2021-11-16	95.500	97.100	88.100	89.800	74.785	22,701,172
2021-11-15	86.500	94.300	86.500	94.300	78.533	18,563,479
2021-11-12	86.300	87.900	85.800	85.800	71.454	3,921,820

← NewerPage 20 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.