Asia Optical Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 104.00 | 105.00 | 102.00 | 102.50 | 96.549 | 2,864,192 |
| 2024-10-29 | 104.50 | 106.00 | 103.00 | 103.00 | 97.020 | 3,281,125 |
| 2024-10-28 | 108.00 | 108.50 | 103.50 | 105.00 | 98.904 | 7,658,568 |
| 2024-10-25 | 106.00 | 111.50 | 106.00 | 108.50 | 102.20 | 15,050,257 |
| 2024-10-24 | 106.50 | 109.50 | 104.00 | 104.00 | 97.962 | 11,216,313 |
| 2024-10-23 | 104.50 | 106.50 | 104.50 | 105.50 | 99.375 | 3,273,364 |
| 2024-10-22 | 105.00 | 105.50 | 103.50 | 105.50 | 99.375 | 3,556,839 |
| 2024-10-21 | 103.50 | 105.00 | 103.00 | 105.00 | 98.904 | 2,704,362 |
| 2024-10-18 | 104.50 | 104.50 | 102.00 | 102.50 | 96.549 | 3,768,395 |
| 2024-10-17 | 103.50 | 105.00 | 103.00 | 103.50 | 97.491 | 4,228,444 |
| 2024-10-16 | 102.00 | 105.50 | 101.50 | 102.50 | 96.549 | 6,691,920 |
| 2024-10-15 | 105.50 | 107.00 | 103.00 | 103.50 | 97.491 | 5,697,895 |
| 2024-10-14 | 104.50 | 106.50 | 103.00 | 105.50 | 99.375 | 8,667,761 |
| 2024-10-11 | 108.00 | 110.00 | 102.50 | 103.50 | 97.491 | 18,996,293 |
| 2024-10-09 | 114.00 | 115.00 | 109.00 | 111.00 | 104.56 | 10,063,952 |
| 2024-10-08 | 114.50 | 115.00 | 112.00 | 113.00 | 106.44 | 5,240,520 |
| 2024-10-07 | 114.00 | 118.00 | 113.50 | 115.50 | 108.79 | 11,469,746 |
| 2024-10-04 | 113.50 | 114.50 | 111.00 | 113.00 | 106.44 | 6,654,683 |
| 2024-10-01 | 114.50 | 117.50 | 112.00 | 114.00 | 107.38 | 9,671,264 |
| 2024-09-30 | 114.00 | 116.50 | 113.00 | 114.00 | 107.38 | 8,612,375 |
| 2024-09-27 | 120.50 | 121.00 | 115.00 | 115.00 | 108.32 | 26,503,050 |
| 2024-09-26 | 129.50 | 130.00 | 118.50 | 119.00 | 112.09 | 47,971,842 |
| 2024-09-25 | 125.00 | 132.50 | 120.00 | 131.50 | 123.87 | 34,022,788 |
| 2024-09-24 | 123.00 | 124.00 | 118.50 | 123.00 | 115.86 | 13,200,749 |
| 2024-09-23 | 120.00 | 126.00 | 119.00 | 124.00 | 116.80 | 18,914,831 |
| 2024-09-20 | 122.00 | 124.50 | 118.50 | 118.50 | 111.62 | 14,370,801 |
| 2024-09-19 | 115.00 | 120.00 | 113.50 | 120.00 | 113.03 | 10,038,039 |
| 2024-09-18 | 119.00 | 119.50 | 113.50 | 114.00 | 107.38 | 9,657,739 |
| 2024-09-16 | 122.50 | 123.50 | 118.50 | 118.50 | 111.62 | 13,875,480 |
| 2024-09-13 | 116.50 | 124.00 | 116.00 | 123.00 | 115.86 | 18,604,583 |
| 2024-09-12 | 116.00 | 119.00 | 114.50 | 116.00 | 109.26 | 9,969,456 |
| 2024-09-11 | 115.00 | 116.50 | 113.50 | 113.50 | 106.91 | 7,090,653 |
| 2024-09-10 | 117.00 | 118.00 | 111.00 | 113.50 | 106.91 | 12,664,951 |
| 2024-09-09 | 110.00 | 117.50 | 110.00 | 115.50 | 108.79 | 13,364,750 |
| 2024-09-06 | 119.00 | 120.00 | 114.00 | 114.50 | 107.85 | 17,352,821 |
| 2024-09-05 | 125.00 | 126.50 | 116.50 | 118.00 | 111.15 | 32,961,519 |
| 2024-09-04 | 115.00 | 120.00 | 111.50 | 116.50 | 109.74 | 14,315,942 |
| 2024-09-03 | 121.00 | 124.00 | 120.00 | 122.00 | 114.92 | 11,308,724 |
| 2024-09-02 | 123.00 | 125.00 | 121.00 | 121.00 | 113.97 | 10,798,328 |
| 2024-08-30 | 126.50 | 127.00 | 121.50 | 122.00 | 114.92 | 23,630,299 |
| 2024-08-29 | 119.50 | 133.50 | 118.50 | 128.00 | 120.57 | 49,800,245 |
| 2024-08-28 | 120.50 | 124.00 | 118.50 | 121.50 | 114.45 | 17,068,020 |
| 2024-08-27 | 117.00 | 125.50 | 115.00 | 120.50 | 113.50 | 29,759,533 |
| 2024-08-26 | 121.50 | 121.50 | 115.00 | 115.00 | 108.32 | 14,618,520 |
| 2024-08-23 | 117.00 | 122.50 | 116.50 | 121.50 | 114.45 | 23,173,305 |
| 2024-08-22 | 125.00 | 125.00 | 114.50 | 116.00 | 109.26 | 35,753,560 |
| 2024-08-21 | 124.00 | 127.00 | 122.50 | 126.50 | 119.16 | 23,332,536 |
| 2024-08-20 | 124.00 | 126.50 | 121.00 | 122.50 | 115.39 | 20,076,276 |
| 2024-08-19 | 123.50 | 131.00 | 121.00 | 122.00 | 114.92 | 42,492,520 |
| 2024-08-16 | 121.50 | 123.50 | 118.50 | 121.00 | 113.97 | 30,941,465 |
| 2024-08-15 | 110.00 | 121.50 | 110.00 | 117.00 | 110.21 | 51,399,341 |
| 2024-08-14 | 113.00 | 114.50 | 108.00 | 111.50 | 105.03 | 59,649,122 |
| 2024-08-13 | 99.000 | 108.00 | 99.000 | 108.00 | 101.73 | 48,505,402 |
| 2024-08-12 | 99.000 | 101.50 | 96.100 | 98.400 | 92.687 | 37,721,627 |
| 2024-08-09 | 97.500 | 100.50 | 94.500 | 95.400 | 89.861 | 38,025,127 |
| 2024-08-08 | 92.000 | 97.300 | 91.400 | 94.000 | 88.542 | 25,733,464 |
| 2024-08-07 | 88.400 | 95.000 | 88.300 | 93.400 | 87.977 | 32,808,700 |
| 2024-08-06 | 85.900 | 87.500 | 79.700 | 87.500 | 82.420 | 13,688,519 |
| 2024-08-05 | 84.000 | 84.100 | 79.600 | 79.600 | 74.978 | 7,098,874 |
| 2024-08-02 | 91.000 | 92.200 | 88.200 | 88.400 | 83.267 | 10,696,783 |
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.