Asia Optical Co., Inc. (TPE:3019)
Taiwan
· Delayed Price · Currency is TWD 123.00
-10.50 (-7.87%)
Mar 9, 2026, 1:35 PM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.50 | 135.00 | 132.50 | 133.50 | 133.50 | -1.48% | 3,419,946 |
| 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 |
| Mar 3, 2026 | 153.00 | 153.50 | 143.50 | 143.50 | 143.50 | -5.90% | 8,605,072 |
| Mar 2, 2026 | 147.00 | 153.00 | 146.50 | 152.50 | 152.50 | 0.33% | 4,665,071 |
| Feb 26, 2026 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 1.00% | 8,853,018 |
| Feb 25, 2026 | 152.50 | 153.00 | 149.50 | 150.50 | 150.50 | -0.66% | 5,006,968 |
| Feb 24, 2026 | 150.00 | 152.00 | 148.50 | 151.50 | 151.50 | 1.34% | 5,801,302 |
| Feb 23, 2026 | 149.00 | 151.00 | 147.00 | 149.50 | 149.50 | 1.01% | 7,574,759 |
| Feb 11, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 5,829,002 |
| Feb 10, 2026 | 148.00 | 153.50 | 145.50 | 151.00 | 151.00 | 3.42% | 11,267,920 |
| Feb 9, 2026 | 147.00 | 151.50 | 146.00 | 146.00 | 146.00 | 0.69% | 9,559,060 |
| Feb 6, 2026 | 149.00 | 151.00 | 144.50 | 145.00 | 145.00 | -3.01% | 11,368,494 |
| Feb 5, 2026 | 155.00 | 157.50 | 149.50 | 149.50 | 149.50 | -3.55% | 16,518,136 |
| Feb 4, 2026 | 156.00 | 167.00 | 154.00 | 155.00 | 155.00 | -2.21% | 33,267,698 |
| Feb 3, 2026 | 152.00 | 161.50 | 147.50 | 158.50 | 158.50 | 6.73% | 16,560,570 |
| Feb 2, 2026 | 157.50 | 159.50 | 147.50 | 148.50 | 148.50 | -9.17% | 23,501,900 |
| Jan 30, 2026 | 162.50 | 167.50 | 147.00 | 163.50 | 163.50 | 3.48% | 43,228,033 |
| Jan 29, 2026 | 165.00 | 172.00 | 152.50 | 158.00 | 158.00 | -0.94% | 47,472,380 |
| Jan 28, 2026 | 153.00 | 161.00 | 150.00 | 159.50 | 159.50 | 4.93% | 17,811,946 |
| Jan 27, 2026 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.62% | 8,760,633 |
| Jan 26, 2026 | 151.50 | 159.00 | 150.50 | 154.50 | 154.50 | 3.69% | 20,257,470 |
| Jan 23, 2026 | 152.50 | 153.50 | 148.00 | 149.00 | 149.00 | -0.67% | 6,280,609 |
| Jan 22, 2026 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | 2.74% | 13,124,615 |
| Jan 21, 2026 | 142.00 | 154.50 | 141.00 | 146.00 | 146.00 | 1.74% | 18,892,495 |
| Jan 20, 2026 | 143.50 | 144.00 | 141.50 | 143.50 | 143.50 | 0.70% | 4,527,874 |
| Jan 19, 2026 | 139.50 | 145.00 | 139.00 | 142.50 | 142.50 | 2.89% | 7,427,623 |
| Jan 16, 2026 | 139.00 | 140.00 | 137.50 | 138.50 | 138.50 | 1.09% | 2,390,919 |
| Jan 15, 2026 | 139.50 | 140.00 | 136.50 | 137.00 | 137.00 | -1.79% | 2,496,180 |
| Jan 14, 2026 | 137.00 | 140.50 | 136.50 | 139.50 | 139.50 | 1.82% | 2,407,233 |
| Jan 13, 2026 | 141.00 | 141.50 | 136.00 | 137.00 | 137.00 | -2.49% | 3,862,951 |
| Jan 12, 2026 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | - | 2,049,347 |
| Jan 9, 2026 | 142.50 | 143.50 | 139.50 | 140.50 | 140.50 | -1.40% | 2,627,547 |
| Jan 8, 2026 | 146.00 | 146.50 | 142.50 | 142.50 | 142.50 | -3.72% | 5,822,338 |
| Jan 7, 2026 | 144.50 | 148.00 | 141.50 | 148.00 | 148.00 | - | 11,824,147 |
| Jan 6, 2026 | 142.50 | 149.50 | 142.00 | 148.00 | 148.00 | 4.23% | 12,790,693 |
| Jan 5, 2026 | 144.00 | 144.50 | 140.00 | 142.00 | 142.00 | -1.05% | 3,045,228 |
| Jan 2, 2026 | 140.00 | 145.00 | 139.50 | 143.50 | 143.50 | 3.24% | 4,898,873 |
| Dec 31, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,562,943 |
| Dec 30, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.06% | 2,138,058 |
| Dec 29, 2025 | 140.00 | 143.50 | 140.00 | 141.50 | 141.50 | 2.17% | 4,485,239 |
| Dec 26, 2025 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | - | 1,523,048 |
| Dec 24, 2025 | 141.00 | 141.50 | 138.00 | 138.50 | 138.50 | -0.72% | 2,178,809 |
| Dec 23, 2025 | 140.50 | 142.00 | 139.00 | 139.50 | 139.50 | 0.36% | 2,077,234 |
| Dec 22, 2025 | 138.00 | 139.50 | 137.50 | 139.00 | 139.00 | 1.83% | 3,176,939 |
| Dec 19, 2025 | 138.00 | 138.50 | 136.50 | 136.50 | 136.50 | - | 1,417,958 |
| Dec 18, 2025 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | -2.50% | 2,444,520 |
| Dec 17, 2025 | 139.50 | 146.00 | 138.50 | 140.00 | 140.00 | 4.48% | 12,406,890 |
| Dec 16, 2025 | 139.00 | 139.00 | 132.50 | 134.00 | 134.00 | -2.19% | 3,259,392 |
| Dec 15, 2025 | 136.00 | 137.50 | 135.50 | 137.00 | 137.00 | -0.72% | 1,020,392 |
| Dec 12, 2025 | 137.50 | 139.50 | 137.00 | 138.00 | 138.00 | 0.73% | 1,421,630 |
| Dec 11, 2025 | 139.00 | 139.50 | 136.00 | 137.00 | 137.00 | - | 1,635,531 |
| Dec 10, 2025 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.72% | 1,468,699 |
| Dec 9, 2025 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | -1.78% | 1,702,355 |
| Dec 8, 2025 | 139.50 | 140.50 | 137.00 | 140.50 | 140.50 | 2.18% | 2,506,341 |
| Dec 5, 2025 | 140.50 | 143.00 | 137.00 | 137.50 | 137.50 | -2.14% | 3,926,884 |
| Dec 4, 2025 | 144.00 | 149.00 | 139.50 | 140.50 | 140.50 | 1.81% | 10,512,021 |
| Dec 3, 2025 | 138.00 | 139.50 | 137.00 | 138.00 | 138.00 | 0.73% | 1,092,228 |
| Dec 2, 2025 | 139.00 | 139.50 | 136.50 | 137.00 | 137.00 | -0.72% | 945,860 |
| Dec 1, 2025 | 140.50 | 140.50 | 137.50 | 138.00 | 138.00 | -0.72% | 1,263,218 |
| Nov 28, 2025 | 140.50 | 140.50 | 137.50 | 139.00 | 139.00 | -0.71% | 2,210,811 |
| Nov 27, 2025 | 141.50 | 142.00 | 138.50 | 140.00 | 140.00 | - | 1,592,016 |
| Nov 26, 2025 | 136.50 | 140.50 | 136.00 | 140.00 | 140.00 | 3.32% | 3,229,576 |
| Nov 25, 2025 | 135.50 | 137.00 | 134.50 | 135.50 | 135.50 | 2.65% | 1,982,789 |
| Nov 24, 2025 | 132.00 | 132.50 | 130.50 | 132.00 | 132.00 | 0.76% | 1,824,278 |
| Nov 21, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | -3.32% | 2,279,373 |
| Nov 20, 2025 | 135.00 | 136.00 | 133.50 | 135.50 | 135.50 | 3.04% | 1,704,767 |
| Nov 19, 2025 | 132.50 | 134.00 | 130.00 | 131.50 | 131.50 | - | 1,828,765 |
| Nov 18, 2025 | 134.00 | 136.50 | 131.50 | 131.50 | 131.50 | -2.95% | 3,777,305 |
| Nov 17, 2025 | 137.00 | 138.00 | 135.00 | 135.50 | 135.50 | -0.73% | 2,424,151 |
| Nov 14, 2025 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | -3.53% | 3,792,646 |
| Nov 13, 2025 | 141.50 | 143.00 | 139.00 | 141.50 | 141.50 | - | 3,310,437 |
| Nov 12, 2025 | 143.00 | 144.50 | 141.50 | 141.50 | 141.50 | -1.39% | 2,720,391 |
| 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% | 10,296,120 |
| 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 |