Asia Optical Co., Inc. (TPE:3019)
Taiwan · Delayed Price · Currency is TWD 144.50
-2.50 (-1.70%)
May 15, 2026, 1:30 PM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 150.50 | 154.50 | 143.50 | 144.50 | 144.50 | -1.70% | 19,662,851 |
| May 14, 2026 | 142.00 | 149.00 | 142.00 | 147.00 | 147.00 | 4.63% | 9,570,462 |
| May 13, 2026 | 142.50 | 142.50 | 139.50 | 140.50 | 140.50 | -2.43% | 3,902,234 |
| May 12, 2026 | 148.50 | 149.00 | 142.50 | 144.00 | 144.00 | -1.71% | 5,671,098 |
| May 11, 2026 | 144.50 | 148.00 | 142.50 | 146.50 | 146.50 | 1.74% | 7,438,977 |
| May 8, 2026 | 143.00 | 148.00 | 141.50 | 144.00 | 144.00 | 0.70% | 8,286,655 |
| May 7, 2026 | 144.50 | 146.00 | 142.50 | 143.00 | 143.00 | - | 5,397,174 |
| May 6, 2026 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | - | 6,343,031 |
| May 5, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 4,973,975 |
| May 4, 2026 | 139.50 | 143.00 | 138.00 | 143.00 | 143.00 | 3.25% | 5,747,765 |
| Apr 30, 2026 | 141.00 | 143.00 | 138.50 | 138.50 | 138.50 | -2.46% | 6,744,292 |
| Apr 29, 2026 | 142.50 | 147.50 | 142.00 | 142.00 | 142.00 | -0.70% | 12,545,676 |
| Apr 28, 2026 | 141.00 | 145.50 | 139.50 | 143.00 | 143.00 | -0.35% | 9,497,639 |
| Apr 27, 2026 | 142.50 | 149.00 | 136.50 | 143.50 | 143.50 | 2.87% | 27,694,838 |
| Apr 24, 2026 | 133.00 | 139.50 | 133.00 | 139.50 | 139.50 | 9.84% | 23,636,650 |
| Apr 23, 2026 | 133.50 | 133.50 | 122.00 | 127.00 | 127.00 | -4.15% | 6,378,197 |
| Apr 22, 2026 | 131.00 | 133.50 | 130.50 | 132.50 | 132.50 | 1.53% | 3,287,225 |
| Apr 21, 2026 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 0.38% | 2,867,531 |
| Apr 20, 2026 | 131.00 | 132.00 | 129.50 | 130.00 | 130.00 | 0.78% | 3,053,785 |
| Apr 17, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 2,013,332 |
| Apr 16, 2026 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1.57% | 2,644,626 |
| Apr 15, 2026 | 133.50 | 133.50 | 126.00 | 127.00 | 127.00 | -3.05% | 4,703,046 |
| Apr 14, 2026 | 127.50 | 131.50 | 126.50 | 131.00 | 131.00 | 4.80% | 4,549,838 |
| Apr 13, 2026 | 124.50 | 126.50 | 122.50 | 125.00 | 125.00 | -0.40% | 2,224,141 |
| Apr 10, 2026 | 126.50 | 128.00 | 125.00 | 125.50 | 125.50 | 0.40% | 1,617,425 |
| Apr 9, 2026 | 127.50 | 127.50 | 124.50 | 125.00 | 125.00 | -0.79% | 1,514,309 |
| Apr 8, 2026 | 124.50 | 126.50 | 124.50 | 126.00 | 126.00 | 4.13% | 1,800,326 |
| Apr 7, 2026 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 0.41% | 1,045,930 |
| Apr 2, 2026 | 124.50 | 125.00 | 120.00 | 120.50 | 120.50 | -2.03% | 1,858,720 |
| Apr 1, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1.65% | 1,191,760 |
| Mar 31, 2026 | 123.50 | 125.50 | 120.00 | 121.00 | 121.00 | -2.02% | 2,769,834 |
| Mar 30, 2026 | 123.50 | 124.50 | 122.50 | 123.50 | 123.50 | -2.76% | 1,584,333 |
| Mar 27, 2026 | 126.00 | 127.50 | 124.50 | 127.00 | 127.00 | -1.17% | 1,409,253 |
| Mar 26, 2026 | 131.50 | 131.50 | 127.50 | 128.50 | 128.50 | 0.39% | 1,677,913 |
| Mar 25, 2026 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 2.81% | 1,300,339 |
| Mar 24, 2026 | 128.50 | 129.00 | 123.50 | 124.50 | 124.50 | -0.80% | 1,644,653 |
| Mar 23, 2026 | 126.00 | 129.50 | 125.00 | 125.50 | 125.50 | -3.83% | 2,288,673 |
| Mar 20, 2026 | 133.50 | 135.00 | 130.50 | 130.50 | 130.50 | -1.51% | 1,898,702 |
| Mar 19, 2026 | 135.50 | 136.00 | 132.50 | 132.50 | 132.50 | -3.64% | 2,631,565 |
| Mar 18, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 1.48% | 7,908,467 |
| Mar 17, 2026 | 136.50 | 136.50 | 135.00 | 135.50 | 135.50 | 1.12% | 2,511,032 |
| Mar 16, 2026 | 134.00 | 136.50 | 133.00 | 134.00 | 134.00 | 2.68% | 4,034,066 |
| Mar 13, 2026 | 127.00 | 131.00 | 127.00 | 130.50 | 130.50 | 0.77% | 1,987,135 |
| Mar 12, 2026 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | -2.26% | 2,556,585 |
| Mar 11, 2026 | 128.00 | 133.00 | 128.00 | 132.50 | 132.50 | 4.74% | 2,183,869 |
| Mar 10, 2026 | 127.00 | 127.00 | 123.50 | 126.50 | 126.50 | 2.85% | 3,793,447 |
| Mar 9, 2026 | 121.50 | 123.50 | 120.50 | 123.00 | 123.00 | -7.87% | 4,502,727 |
| Mar 6, 2026 | 133.50 | 135.00 | 132.50 | 133.50 | 133.50 | -1.48% | 3,432,727 |
| Mar 5, 2026 | 137.50 | 138.50 | 133.00 | 135.50 | 135.50 | 1.88% | 4,260,165 |
| Mar 4, 2026 | 139.50 | 142.00 | 132.00 | 133.00 | 133.00 | -7.32% | 7,778,920 |