Asia Optical Co., Inc. (TPE:3019)
Taiwan · Delayed Price · Currency is TWD 141.50
-0.50 (-0.35%)
Nov 13, 2025, 1:35 PM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 141.50 | 142.50 | 141.00 | 141.00 | - | -0.35% | 260,010 |
| Nov 12, 2025 | 143.00 | 144.50 | 141.50 | 141.50 | 141.50 | -1.39% | 2,501,611 |
| Nov 11, 2025 | 145.00 | 147.00 | 143.00 | 143.50 | 143.50 | - | 3,071,710 |
| Nov 10, 2025 | 145.00 | 147.00 | 143.00 | 143.50 | 143.50 | 1.06% | 3,714,343 |
| Nov 7, 2025 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | -1.05% | 2,790,950 |
| Nov 6, 2025 | 146.00 | 146.00 | 142.00 | 143.50 | 143.50 | -0.69% | 3,428,960 |
| Nov 5, 2025 | 141.00 | 145.00 | 140.50 | 144.50 | 144.50 | 0.35% | 3,117,481 |
| Nov 4, 2025 | 152.50 | 152.50 | 144.00 | 144.00 | 144.00 | -5.26% | 7,838,846 |
| Nov 3, 2025 | 155.00 | 155.50 | 151.00 | 152.00 | 152.00 | -3.18% | 6,667,166 |
| Oct 31, 2025 | 151.50 | 159.00 | 151.00 | 157.00 | 157.00 | 4.67% | 10,296,128 |
| Oct 30, 2025 | 153.50 | 153.50 | 149.00 | 150.00 | 150.00 | -1.32% | 2,599,629 |
| Oct 29, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 0.33% | 2,803,277 |
| Oct 28, 2025 | 152.50 | 153.00 | 150.00 | 151.50 | 151.50 | -0.33% | 2,381,641 |
| Oct 27, 2025 | 150.50 | 152.50 | 148.50 | 152.00 | 152.00 | 2.36% | 2,891,542 |
| Oct 23, 2025 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | -2.30% | 2,447,703 |
| Oct 22, 2025 | 150.50 | 154.00 | 150.00 | 152.00 | 152.00 | 0.33% | 2,205,722 |
| 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 |