Asia Optical Co., Inc. (TPE:3019)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
167.00
-2.00 (-1.18%)
Sep 10, 2025, 2:38 PM CST

Asia Optical Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025175.50180.00167.00169.00169.00-1.46%44,654,271
Sep 8, 2025170.00171.50166.00171.50171.502.39%14,659,595
Sep 5, 2025167.50170.00166.00167.50167.502.13%16,595,218
Sep 4, 2025169.00172.00162.00164.00164.00-2.09%23,800,127
Sep 3, 2025161.50167.50160.00167.50167.505.68%22,745,673
Sep 2, 2025162.00163.50155.00158.50158.50-0.63%8,031,641
Sep 1, 2025164.00166.00159.00159.50159.50-3.33%9,636,942
Aug 29, 2025167.00168.00164.00165.00165.000.61%8,991,879
Aug 28, 2025166.00171.00164.00164.00164.00-0.91%14,929,180
Aug 27, 2025166.50171.00165.00165.50165.500.61%21,688,587
Aug 26, 2025164.50166.50161.50164.50164.50-14,079,152
Aug 25, 2025160.00167.00160.00164.50164.505.79%21,596,582
Aug 22, 2025158.50159.50155.00155.50155.50-2.20%7,810,336
Aug 21, 2025157.00162.00156.50159.00159.002.91%12,281,312
Aug 20, 2025158.50161.50153.00154.50154.50-2.52%17,870,561
Aug 19, 2025165.00165.00157.50158.50158.50-3.65%16,347,218
Aug 18, 2025164.50167.50163.00164.50164.50-17,528,778
Aug 15, 2025161.50166.00159.50164.50164.502.49%26,217,189
Aug 14, 2025171.50173.00159.50160.50160.50-4.75%81,202,033
Aug 13, 2025156.00168.50155.50168.50168.509.77%86,933,485
Aug 12, 2025150.50154.50149.50153.50153.501.99%15,816,813
Aug 11, 2025151.50151.50148.00150.50150.50-0.99%11,544,789
Aug 8, 2025149.50153.50148.00152.00152.003.40%25,832,851
Aug 7, 2025153.50153.50147.00147.00147.00-3.61%23,534,318
Aug 6, 2025155.00155.50151.00152.50152.50-0.97%17,031,706
Aug 5, 2025155.00162.00153.00154.00154.001.99%78,883,446
Aug 4, 2025143.00151.00143.00151.00151.009.82%52,633,612
Aug 1, 2025128.50138.00127.00137.50137.505.36%15,311,017
Jul 31, 2025131.50132.00130.50130.50130.50-2,335,571
Jul 30, 2025132.00132.50129.00130.50130.50-0.76%2,567,734
Jul 29, 2025135.00136.50130.00131.50131.50-1.13%9,112,247
Jul 28, 2025134.50135.00132.50133.00133.00-0.37%3,248,206
Jul 25, 2025135.00135.00132.50133.50133.50-0.74%5,364,710
Jul 24, 2025132.50134.50130.50134.50134.502.67%6,887,994
Jul 23, 2025128.50131.50128.50131.00131.003.56%4,740,198
Jul 22, 2025132.00133.00126.50126.50126.50-4.17%5,311,818
Jul 21, 2025132.00133.50130.50132.00132.00-4,814,116
Jul 18, 2025133.00136.00130.00132.00132.00-12,865,163
Jul 17, 2025128.00134.00127.50132.00132.004.35%12,119,327
Jul 16, 2025126.00129.00125.00126.50126.500.40%3,900,237
Jul 15, 2025124.50126.00124.00126.00126.001.61%2,786,800
Jul 14, 2025126.00126.00124.00124.00124.00-1.98%2,702,974
Jul 11, 2025125.50128.50125.50126.50126.501.20%5,560,724
Jul 10, 2025126.00127.00124.50125.00125.00-0.79%2,923,384
Jul 9, 2025123.50126.00122.00126.00126.002.02%3,515,582
Jul 8, 2025123.50124.50121.50123.50123.50-0.80%5,319,993
Jul 7, 2025126.00127.50122.00124.50124.50-1.19%9,597,226
Jul 4, 2025134.00134.00125.00126.00126.00-6.67%22,038,182
Jul 3, 2025135.50137.00134.50135.00135.000.75%3,794,709
Jul 2, 2025134.50136.00133.50134.00134.00-0.74%4,193,152