Asia Optical Co., Inc. (TPE:3019)
Taiwan
· Delayed Price · Currency is TWD 137.50
-3.00 (-2.14%)
At close: Dec 5, 2025
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 156.50 | 159.50 | 154.50 | 158.50 | 158.50 | 1.93% | 4,349,266 |
| 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% | 10,584,200 |
| 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% | 11,731,310 |
| Sep 12, 2025 | 169.00 | 173.00 | 166.00 | 167.00 | 167.00 | 0.91% | 17,555,130 |
| Sep 11, 2025 | 169.00 | 171.50 | 165.00 | 165.50 | 165.50 | -0.90% | 13,234,400 |
| Sep 10, 2025 | 170.50 | 172.50 | 167.00 | 167.00 | 167.00 | -1.18% | 12,288,870 |
| Sep 9, 2025 | 175.50 | 180.00 | 167.00 | 169.00 | 169.00 | -1.46% | 44,702,960 |
| Sep 8, 2025 | 170.00 | 171.50 | 166.00 | 171.50 | 171.50 | 2.39% | 14,659,590 |
| Sep 5, 2025 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 2.13% | 16,595,210 |
| Sep 4, 2025 | 169.00 | 172.00 | 162.00 | 164.00 | 164.00 | -2.09% | 23,800,120 |
| Sep 3, 2025 | 161.50 | 167.50 | 160.00 | 167.50 | 167.50 | 5.68% | 22,745,670 |
| Sep 2, 2025 | 162.00 | 163.50 | 155.00 | 158.50 | 158.50 | -0.63% | 8,031,641 |
| Sep 1, 2025 | 164.00 | 166.00 | 159.00 | 159.50 | 159.50 | -3.33% | 9,636,942 |
| Aug 29, 2025 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 0.61% | 8,991,879 |
| Aug 28, 2025 | 166.00 | 171.00 | 164.00 | 164.00 | 164.00 | -0.91% | 14,929,180 |
| Aug 27, 2025 | 166.50 | 171.00 | 165.00 | 165.50 | 165.50 | 0.61% | 21,688,580 |
| Aug 26, 2025 | 164.50 | 166.50 | 161.50 | 164.50 | 164.50 | - | 14,079,150 |
| Aug 25, 2025 | 160.00 | 167.00 | 160.00 | 164.50 | 164.50 | 5.79% | 21,596,580 |
| Aug 22, 2025 | 158.50 | 159.50 | 155.00 | 155.50 | 155.50 | -2.20% | 7,810,336 |
| Aug 21, 2025 | 157.00 | 162.00 | 156.50 | 159.00 | 159.00 | 2.91% | 12,281,310 |
| Aug 20, 2025 | 158.50 | 161.50 | 153.00 | 154.50 | 154.50 | -2.52% | 17,870,560 |
| Aug 19, 2025 | 165.00 | 165.00 | 157.50 | 158.50 | 158.50 | -3.65% | 16,347,210 |
| Aug 18, 2025 | 164.50 | 167.50 | 163.00 | 164.50 | 164.50 | - | 17,528,770 |
| Aug 15, 2025 | 161.50 | 166.00 | 159.50 | 164.50 | 164.50 | 2.49% | 26,217,180 |
| Aug 14, 2025 | 171.50 | 173.00 | 159.50 | 160.50 | 160.50 | -4.75% | 81,202,030 |
| Aug 13, 2025 | 156.00 | 168.50 | 155.50 | 168.50 | 168.50 | 9.77% | 86,933,480 |
| Aug 12, 2025 | 150.50 | 154.50 | 149.50 | 153.50 | 153.50 | 1.99% | 15,816,810 |
| Aug 11, 2025 | 151.50 | 151.50 | 148.00 | 150.50 | 150.50 | -0.99% | 11,544,780 |
| Aug 8, 2025 | 149.50 | 153.50 | 148.00 | 152.00 | 152.00 | 3.40% | 25,832,850 |
| Aug 7, 2025 | 153.50 | 153.50 | 147.00 | 147.00 | 147.00 | -3.61% | 23,534,310 |
| Aug 6, 2025 | 155.00 | 155.50 | 151.00 | 152.50 | 152.50 | -0.97% | 17,031,700 |
| Aug 5, 2025 | 155.00 | 162.00 | 153.00 | 154.00 | 154.00 | 1.99% | 78,883,440 |
| Aug 4, 2025 | 143.00 | 151.00 | 143.00 | 151.00 | 151.00 | 9.82% | 52,633,610 |
| Aug 1, 2025 | 128.50 | 138.00 | 127.00 | 137.50 | 137.50 | 5.36% | 15,311,010 |
| Jul 31, 2025 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | - | 2,335,571 |
| Jul 30, 2025 | 132.00 | 132.50 | 129.00 | 130.50 | 130.50 | -0.76% | 2,567,734 |
| Jul 29, 2025 | 135.00 | 136.50 | 130.00 | 131.50 | 131.50 | -1.13% | 9,112,247 |
| Jul 28, 2025 | 134.50 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 3,248,206 |
| Jul 25, 2025 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | -0.74% | 5,364,710 |
| Jul 24, 2025 | 132.50 | 134.50 | 130.50 | 134.50 | 134.50 | 2.67% | 6,887,994 |
| Jul 23, 2025 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | 3.56% | 4,740,198 |
| Jul 22, 2025 | 132.00 | 133.00 | 126.50 | 126.50 | 126.50 | -4.17% | 5,311,818 |
| Jul 21, 2025 | 132.00 | 133.50 | 130.50 | 132.00 | 132.00 | - | 4,814,116 |
| Jul 18, 2025 | 133.00 | 136.00 | 130.00 | 132.00 | 132.00 | - | 12,865,160 |
| Jul 17, 2025 | 128.00 | 134.00 | 127.50 | 132.00 | 132.00 | 4.35% | 12,119,320 |
| Jul 16, 2025 | 126.00 | 129.00 | 125.00 | 126.50 | 126.50 | 0.40% | 3,900,237 |
| Jul 15, 2025 | 124.50 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 2,786,800 |