Asia Optical Co., Inc. (TPE:3019)
Taiwan · Delayed Price · Currency is TWD 144.50
+1.00 (0.70%)
Jul 15, 2026, 1:30 PM CST
Asia Optical Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 144.00 | 147.00 | 142.00 | 144.50 | 144.50 | 0.70% | 3,429,662 |
| Jul 14, 2026 | 146.50 | 148.00 | 137.50 | 143.50 | 143.50 | -2.71% | 4,638,572 |
| Jul 13, 2026 | 146.00 | 153.00 | 146.00 | 147.50 | 147.50 | 2.79% | 6,350,603 |
| Jul 9, 2026 | 145.00 | 147.00 | 143.50 | 143.50 | 143.50 | -1.03% | 2,088,997 |
| Jul 8, 2026 | 143.50 | 145.50 | 142.50 | 145.00 | 145.00 | 0.69% | 2,200,422 |
| Jul 7, 2026 | 152.50 | 153.50 | 143.50 | 144.00 | 144.00 | -4.95% | 4,328,812 |
| Jul 6, 2026 | 155.00 | 159.50 | 151.50 | 151.50 | 151.50 | -0.33% | 8,231,268 |
| Jul 3, 2026 | 149.00 | 153.00 | 148.50 | 152.00 | 152.00 | 1.67% | 8,363,841 |
| Jul 2, 2026 | 140.00 | 151.50 | 139.00 | 149.50 | 149.50 | 6.79% | 7,512,145 |
| Jul 1, 2026 | 143.50 | 144.50 | 140.00 | 140.00 | 140.00 | -1.75% | 3,390,257 |
| Jun 30, 2026 | 140.50 | 142.50 | 139.50 | 142.50 | 142.50 | 3.26% | 3,076,620 |
| Jun 29, 2026 | 140.00 | 142.00 | 137.50 | 138.00 | 138.00 | -1.08% | 4,055,583 |
| Jun 26, 2026 | 150.00 | 150.00 | 139.50 | 139.50 | 139.50 | -7.00% | 6,950,782 |
| Jun 25, 2026 | 156.00 | 156.50 | 149.00 | 150.00 | 150.00 | -3.54% | 5,694,860 |
| Jun 24, 2026 | 151.00 | 155.50 | 149.50 | 155.50 | 155.50 | 2.03% | 5,037,781 |
| Jun 23, 2026 | 164.50 | 164.50 | 155.00 | 157.00 | 152.40 | -3.68% | 8,759,876 |
| Jun 22, 2026 | 164.50 | 169.00 | 162.50 | 163.00 | 158.22 | 1.56% | 10,008,263 |
| Jun 18, 2026 | 159.00 | 161.50 | 158.00 | 160.50 | 155.80 | 1.26% | 8,119,793 |
| Jun 17, 2026 | 162.00 | 168.50 | 157.50 | 158.50 | 153.86 | -3.35% | 22,784,880 |
| Jun 16, 2026 | 159.50 | 167.50 | 156.50 | 164.00 | 159.19 | 3.80% | 30,283,570 |
| Jun 15, 2026 | 148.50 | 160.00 | 148.00 | 158.00 | 153.37 | 8.59% | 16,743,780 |
| Jun 12, 2026 | 149.50 | 151.50 | 145.50 | 145.50 | 141.24 | - | 4,204,449 |
| Jun 11, 2026 | 148.00 | 149.00 | 142.50 | 145.50 | 141.24 | -0.68% | 7,628,321 |
| Jun 10, 2026 | 150.00 | 163.50 | 146.00 | 146.50 | 142.21 | -3.30% | 26,252,120 |
| Jun 9, 2026 | 143.50 | 155.00 | 142.50 | 151.50 | 147.06 | 6.69% | 10,861,767 |
| Jun 8, 2026 | 139.00 | 143.00 | 137.50 | 142.00 | 137.84 | -6.89% | 8,259,807 |
| Jun 5, 2026 | 153.50 | 159.50 | 151.00 | 152.50 | 148.03 | 0.33% | 23,499,830 |
| Jun 4, 2026 | 151.00 | 155.00 | 145.50 | 152.00 | 147.55 | 0.33% | 9,312,585 |
| Jun 3, 2026 | 153.50 | 155.00 | 151.50 | 151.50 | 147.06 | -0.66% | 4,854,354 |
| Jun 2, 2026 | 157.50 | 157.50 | 150.00 | 152.50 | 148.03 | -1.61% | 7,761,836 |
| Jun 1, 2026 | 155.50 | 156.50 | 153.00 | 155.00 | 150.46 | 0.65% | 6,349,794 |
| May 29, 2026 | 152.00 | 158.50 | 151.50 | 154.00 | 149.49 | 3.01% | 9,863,655 |
| May 28, 2026 | 152.00 | 156.50 | 149.00 | 149.50 | 145.12 | - | 11,103,900 |
| May 27, 2026 | 155.00 | 155.00 | 148.00 | 149.50 | 145.12 | -2.61% | 7,889,881 |
| May 26, 2026 | 158.00 | 159.50 | 150.50 | 153.50 | 149.00 | -1.92% | 8,234,437 |
| May 25, 2026 | 157.50 | 159.00 | 153.50 | 156.50 | 151.91 | 1.95% | 10,965,070 |
| May 22, 2026 | 152.50 | 157.50 | 150.50 | 153.50 | 149.00 | 1.32% | 12,803,120 |
| May 21, 2026 | 154.50 | 155.00 | 151.50 | 151.50 | 147.06 | -1.30% | 11,953,180 |
| May 20, 2026 | 150.00 | 154.00 | 147.50 | 153.50 | 149.00 | 2.68% | 12,233,720 |
| May 19, 2026 | 147.50 | 154.00 | 146.50 | 149.50 | 145.12 | 1.70% | 12,532,730 |
| May 18, 2026 | 144.00 | 149.00 | 141.00 | 147.00 | 142.69 | 1.73% | 6,860,430 |
| May 15, 2026 | 150.50 | 154.50 | 143.50 | 144.50 | 140.27 | -1.70% | 19,719,980 |
| May 14, 2026 | 142.00 | 149.00 | 142.00 | 147.00 | 142.69 | 4.63% | 9,570,462 |
| May 13, 2026 | 142.50 | 142.50 | 139.50 | 140.50 | 136.38 | -2.43% | 3,902,234 |
| May 12, 2026 | 148.50 | 149.00 | 142.50 | 144.00 | 139.78 | -1.71% | 5,671,098 |
| May 11, 2026 | 144.50 | 148.00 | 142.50 | 146.50 | 142.21 | 1.74% | 7,438,977 |
| May 8, 2026 | 143.00 | 148.00 | 141.50 | 144.00 | 139.78 | 0.70% | 8,286,655 |
| May 7, 2026 | 144.50 | 146.00 | 142.50 | 143.00 | 138.81 | - | 5,397,174 |
| May 6, 2026 | 145.00 | 145.00 | 139.00 | 143.00 | 138.81 | - | 6,343,031 |
| May 5, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 138.81 | - | 4,973,975 |