Asia Optical Co., Inc. (TPE:3019)
Taiwan · Delayed Price · Currency is TWD 149.00
-3.00 (-1.97%)
Oct 23, 2025, 11:42 AM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 150.50 | 154.00 | 150.00 | 152.00 | 152.00 | 0.33% | 2,026,708 |
| Oct 21, 2025 | 150.50 | 154.00 | 150.50 | 151.50 | 151.50 | 1.68% | 4,175,388 |
| Oct 20, 2025 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1.71% | 2,114,959 |
| Oct 17, 2025 | 149.00 | 150.50 | 146.50 | 146.50 | 146.50 | -1.68% | 2,961,140 |
| Oct 16, 2025 | 147.00 | 151.50 | 146.50 | 149.00 | 149.00 | 2.41% | 4,336,925 |
| Oct 15, 2025 | 146.00 | 147.50 | 144.00 | 145.50 | 145.50 | 0.69% | 4,095,819 |
| Oct 14, 2025 | 156.00 | 156.50 | 144.00 | 144.50 | 144.50 | -6.17% | 8,993,511 |
| Oct 13, 2025 | 150.00 | 155.00 | 149.50 | 154.00 | 154.00 | -3.45% | 5,304,749 |
| Oct 9, 2025 | 162.50 | 162.50 | 159.00 | 159.50 | 159.50 | -1.85% | 4,597,056 |
| Oct 8, 2025 | 159.50 | 162.50 | 157.50 | 162.50 | 162.50 | 0.93% | 4,168,789 |
| Oct 7, 2025 | 159.00 | 163.50 | 158.00 | 161.00 | 161.00 | 3.87% | 7,944,793 |
| Oct 3, 2025 | 156.00 | 157.50 | 155.00 | 155.00 | 155.00 | -0.32% | 2,454,123 |
| Oct 2, 2025 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | -0.96% | 2,945,459 |
| Oct 1, 2025 | 159.50 | 161.00 | 157.00 | 157.00 | 157.00 | -0.95% | 3,435,870 |
| Sep 30, 2025 | 156.50 | 159.50 | 154.50 | 158.50 | 158.50 | 1.93% | 4,349,266 |
| Sep 29, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| 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 |