Asia Optical Co., Inc. (TPE:3019)
Taiwan · Delayed Price · Currency is TWD 158.50
+3.00 (1.93%)
Sep 30, 2025, 2:38 PM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 156.50 | 158.50 | 154.50 | 157.50 | 157.50 | 1.29% | 2,877,221 |
| Sep 26, 2025 | 161.00 | 161.00 | 153.00 | 155.50 | 155.50 | -3.72% | 9,417,185 |
| Sep 25, 2025 | 161.00 | 164.00 | 161.00 | 161.50 | 161.50 | 0.31% | 4,276,778 |
| Sep 24, 2025 | 162.00 | 162.50 | 158.50 | 161.00 | 161.00 | -0.31% | 4,808,112 |
| Sep 23, 2025 | 165.00 | 166.00 | 161.00 | 161.50 | 161.50 | -2.12% | 6,804,743 |
| Sep 22, 2025 | 164.00 | 166.00 | 161.50 | 165.00 | 165.00 | 1.54% | 10,584,208 |
| Sep 19, 2025 | 159.50 | 163.50 | 157.50 | 162.50 | 162.50 | 2.85% | 5,953,655 |
| Sep 18, 2025 | 159.00 | 160.00 | 157.50 | 158.00 | 158.00 | 0.32% | 4,059,878 |
| Sep 17, 2025 | 159.50 | 161.50 | 157.00 | 157.50 | 157.50 | -2.17% | 6,699,581 |
| Sep 16, 2025 | 162.00 | 164.00 | 159.00 | 161.00 | 161.00 | -0.31% | 7,345,572 |
| Sep 15, 2025 | 169.00 | 169.50 | 159.50 | 161.50 | 161.50 | -3.29% | 11,731,316 |
| Sep 12, 2025 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | 0.91% | 17,555,132 |
| Sep 11, 2025 | 169.00 | 171.50 | 165.00 | 165.50 | 165.50 | -0.90% | 13,234,406 |
| Sep 10, 2025 | 170.50 | 172.50 | 167.00 | 167.00 | 167.00 | -1.18% | 12,288,874 |
| Sep 9, 2025 | 175.50 | 180.00 | 167.00 | 169.00 | 169.00 | -1.46% | 44,702,964 |
| Sep 8, 2025 | 170.00 | 171.50 | 166.00 | 171.50 | 171.50 | 2.39% | 14,659,595 |
| Sep 5, 2025 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 2.13% | 16,595,218 |
| Sep 4, 2025 | 169.00 | 172.00 | 162.00 | 164.00 | 164.00 | -2.09% | 23,800,127 |
| Sep 3, 2025 | 161.50 | 167.50 | 160.00 | 167.50 | 167.50 | 5.68% | 22,745,673 |
| Sep 2, 2025 | 162.00 | 163.50 | 155.00 | 158.50 | 158.50 | -0.63% | 8,031,641 |
| Sep 1, 2025 | 164.00 | 166.00 | 159.00 | 159.50 | 159.50 | -3.33% | 9,636,942 |
| Aug 29, 2025 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 0.61% | 8,991,879 |
| Aug 28, 2025 | 166.00 | 171.00 | 164.00 | 164.00 | 164.00 | -0.91% | 14,929,180 |
| Aug 27, 2025 | 166.50 | 171.00 | 165.00 | 165.50 | 165.50 | 0.61% | 21,688,587 |
| Aug 26, 2025 | 164.50 | 166.50 | 161.50 | 164.50 | 164.50 | - | 14,079,152 |
| Aug 25, 2025 | 160.00 | 167.00 | 160.00 | 164.50 | 164.50 | 5.79% | 21,596,582 |
| Aug 22, 2025 | 158.50 | 159.50 | 155.00 | 155.50 | 155.50 | -2.20% | 7,810,336 |
| Aug 21, 2025 | 157.00 | 162.00 | 156.50 | 159.00 | 159.00 | 2.91% | 12,281,312 |
| Aug 20, 2025 | 158.50 | 161.50 | 153.00 | 154.50 | 154.50 | -2.52% | 17,870,561 |
| Aug 19, 2025 | 165.00 | 165.00 | 157.50 | 158.50 | 158.50 | -3.65% | 16,347,218 |
| Aug 18, 2025 | 164.50 | 167.50 | 163.00 | 164.50 | 164.50 | - | 17,528,778 |
| Aug 15, 2025 | 161.50 | 166.00 | 159.50 | 164.50 | 164.50 | 2.49% | 26,217,189 |
| Aug 14, 2025 | 171.50 | 173.00 | 159.50 | 160.50 | 160.50 | -4.75% | 81,202,033 |
| Aug 13, 2025 | 156.00 | 168.50 | 155.50 | 168.50 | 168.50 | 9.77% | 86,933,485 |
| Aug 12, 2025 | 150.50 | 154.50 | 149.50 | 153.50 | 153.50 | 1.99% | 15,816,813 |
| Aug 11, 2025 | 151.50 | 151.50 | 148.00 | 150.50 | 150.50 | -0.99% | 11,544,789 |
| Aug 8, 2025 | 149.50 | 153.50 | 148.00 | 152.00 | 152.00 | 3.40% | 25,832,851 |
| Aug 7, 2025 | 153.50 | 153.50 | 147.00 | 147.00 | 147.00 | -3.61% | 23,534,318 |
| Aug 6, 2025 | 155.00 | 155.50 | 151.00 | 152.50 | 152.50 | -0.97% | 17,031,706 |
| Aug 5, 2025 | 155.00 | 162.00 | 153.00 | 154.00 | 154.00 | 1.99% | 78,883,446 |
| Aug 4, 2025 | 143.00 | 151.00 | 143.00 | 151.00 | 151.00 | 9.82% | 52,633,612 |
| Aug 1, 2025 | 128.50 | 138.00 | 127.00 | 137.50 | 137.50 | 5.36% | 15,311,017 |
| Jul 31, 2025 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | - | 2,335,571 |
| Jul 30, 2025 | 132.00 | 132.50 | 129.00 | 130.50 | 130.50 | -0.76% | 2,567,734 |
| Jul 29, 2025 | 135.00 | 136.50 | 130.00 | 131.50 | 131.50 | -1.13% | 9,112,247 |
| Jul 28, 2025 | 134.50 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 3,248,206 |
| Jul 25, 2025 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | -0.74% | 5,364,710 |
| Jul 24, 2025 | 132.50 | 134.50 | 130.50 | 134.50 | 134.50 | 2.67% | 6,887,994 |
| Jul 23, 2025 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | 3.56% | 4,740,198 |
| Jul 22, 2025 | 132.00 | 133.00 | 126.50 | 126.50 | 126.50 | -4.17% | 5,311,818 |