Asia Optical Co., Inc. (TPE:3019)
Taiwan
· Delayed Price · Currency is TWD 142.00
-1.00 (-0.70%)
Apr 29, 2026, 1:30 PM CST
Asia Optical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 8,858,800 |
| 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% | 11,287,010 |
| 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% | 11,368,490 |
| Feb 5, 2026 | 155.00 | 157.50 | 149.50 | 149.50 | 149.50 | -3.55% | 16,518,130 |
| Feb 4, 2026 | 156.00 | 167.00 | 154.00 | 155.00 | 155.00 | -2.21% | 33,267,690 |
| 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% | 43,228,030 |
| 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% | 17,811,940 |
| 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% | 13,124,610 |
| Jan 21, 2026 | 142.00 | 154.50 | 141.00 | 146.00 | 146.00 | 1.74% | 18,892,490 |
| 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% | 2,399,361 |
| 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 | - | 11,824,140 |
| Jan 6, 2026 | 142.50 | 149.50 | 142.00 | 148.00 | 148.00 | 4.23% | 12,790,690 |
| 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 | - | 1,420,145 |
| Dec 18, 2025 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | -2.50% | 2,457,290 |
| 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% | 2,514,888 |
| 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% | 10,512,020 |
| 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 |