Asia Optical Co., Inc. (3019.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 69.00 | 69.70 | 68.80 | 69.40 | 69.40 | 1,057,626 |
| 21 Jun 2024 | 69.00 | 69.50 | 68.20 | 68.80 | 68.80 | 1,160,044 |
| 20 Jun 2024 | 70.90 | 70.90 | 68.60 | 69.30 | 69.30 | 2,051,469 |
| 20 Jun 2024 | 1.8 Dividend | |||||
| 19 Jun 2024 | 71.40 | 71.70 | 70.20 | 70.90 | 69.10 | 2,255,156 |
| 18 Jun 2024 | 72.80 | 72.80 | 70.80 | 71.00 | 69.20 | 2,244,020 |
| 17 Jun 2024 | 71.50 | 73.20 | 71.20 | 71.60 | 69.78 | 3,611,266 |
| 14 Jun 2024 | 70.90 | 71.50 | 70.00 | 71.20 | 69.39 | 2,380,270 |
| 13 Jun 2024 | 69.80 | 73.00 | 69.70 | 70.50 | 68.71 | 10,119,559 |
| 12 Jun 2024 | 67.90 | 68.80 | 67.50 | 68.00 | 66.27 | 1,103,172 |
| 11 Jun 2024 | 68.70 | 68.80 | 66.90 | 67.20 | 65.49 | 855,190 |
| 07 Jun 2024 | 68.00 | 68.40 | 67.50 | 68.00 | 66.27 | 1,054,314 |
| 06 Jun 2024 | 69.20 | 69.30 | 67.40 | 67.70 | 65.98 | 2,744,345 |
| 05 Jun 2024 | 67.00 | 68.50 | 66.80 | 67.30 | 65.59 | 2,875,424 |
| 04 Jun 2024 | 66.90 | 67.30 | 66.00 | 66.50 | 64.81 | 753,050 |
| 03 Jun 2024 | 66.60 | 67.30 | 66.60 | 66.70 | 65.01 | 660,122 |
| 31 May 2024 | 66.90 | 67.70 | 66.60 | 66.60 | 64.91 | 1,279,050 |
| 30 May 2024 | 66.90 | 67.60 | 66.20 | 66.20 | 64.52 | 882,099 |
| 29 May 2024 | 67.10 | 67.50 | 66.50 | 66.80 | 65.10 | 963,568 |
| 28 May 2024 | 66.60 | 67.10 | 65.60 | 66.80 | 65.10 | 1,096,273 |
| 27 May 2024 | 66.00 | 66.70 | 66.00 | 66.40 | 64.71 | 894,200 |
| 24 May 2024 | 65.90 | 66.70 | 65.50 | 65.60 | 63.93 | 1,219,147 |
| 23 May 2024 | 66.90 | 67.20 | 65.30 | 65.30 | 63.64 | 1,108,115 |
| 22 May 2024 | 65.50 | 66.80 | 65.50 | 66.80 | 65.10 | 1,656,600 |
| 21 May 2024 | 64.60 | 66.50 | 64.60 | 65.50 | 63.84 | 1,711,711 |
| 20 May 2024 | 65.20 | 65.20 | 64.50 | 64.60 | 62.96 | 520,810 |
| 17 May 2024 | 65.20 | 65.20 | 64.60 | 64.90 | 63.25 | 436,026 |
| 16 May 2024 | 64.80 | 65.00 | 64.30 | 64.60 | 62.96 | 599,489 |
| 15 May 2024 | 64.30 | 64.60 | 63.90 | 64.50 | 62.86 | 677,501 |
| 14 May 2024 | 63.80 | 64.30 | 63.60 | 63.90 | 62.28 | 322,004 |
| 13 May 2024 | 63.80 | 64.10 | 63.30 | 63.80 | 62.18 | 453,009 |
| 10 May 2024 | 64.20 | 64.50 | 63.20 | 63.80 | 62.18 | 527,500 |
| 09 May 2024 | 64.70 | 65.50 | 64.20 | 64.20 | 62.57 | 609,410 |
| 08 May 2024 | 64.10 | 64.60 | 64.00 | 64.60 | 62.96 | 456,000 |
| 07 May 2024 | 64.60 | 64.60 | 63.70 | 64.20 | 62.57 | 501,041 |
| 06 May 2024 | 64.30 | 64.90 | 64.20 | 64.40 | 62.77 | 417,067 |
| 03 May 2024 | 65.30 | 65.50 | 64.30 | 64.30 | 62.67 | 662,050 |
| 02 May 2024 | 64.50 | 65.50 | 64.50 | 65.20 | 63.54 | 1,173,150 |
| 30 Apr 2024 | 65.10 | 65.10 | 64.00 | 64.20 | 62.57 | 642,100 |
| 29 Apr 2024 | 63.80 | 64.60 | 63.60 | 64.60 | 62.96 | 900,221 |
| 26 Apr 2024 | 63.20 | 63.30 | 62.80 | 63.20 | 61.60 | 528,101 |
| 25 Apr 2024 | 63.40 | 63.40 | 62.80 | 63.20 | 61.60 | 405,100 |
| 24 Apr 2024 | 62.80 | 63.60 | 62.60 | 63.50 | 61.89 | 505,276 |
| 23 Apr 2024 | 62.50 | 62.70 | 62.00 | 62.40 | 60.82 | 336,110 |
| 22 Apr 2024 | 62.10 | 62.80 | 61.70 | 62.00 | 60.43 | 505,201 |
| 19 Apr 2024 | 63.30 | 63.60 | 61.20 | 62.00 | 60.43 | 1,303,559 |
| 18 Apr 2024 | 63.50 | 64.00 | 63.30 | 63.80 | 62.18 | 518,580 |
| 17 Apr 2024 | 63.30 | 64.20 | 63.20 | 64.00 | 62.38 | 786,253 |
| 16 Apr 2024 | 64.60 | 64.70 | 63.10 | 63.10 | 61.50 | 1,306,701 |
| 15 Apr 2024 | 65.60 | 66.30 | 65.10 | 65.20 | 63.54 | 613,200 |
| 12 Apr 2024 | 66.30 | 67.00 | 66.00 | 66.50 | 64.81 | 817,500 |
| 11 Apr 2024 | 66.10 | 66.10 | 65.50 | 65.70 | 64.03 | 617,031 |
| 10 Apr 2024 | 66.70 | 67.30 | 66.00 | 66.30 | 64.62 | 1,236,227 |
| 09 Apr 2024 | 66.10 | 66.50 | 65.60 | 66.40 | 64.71 | 924,189 |
| 08 Apr 2024 | 65.80 | 66.70 | 65.50 | 65.60 | 63.93 | 1,779,001 |
| 03 Apr 2024 | 64.60 | 65.00 | 64.00 | 65.00 | 63.35 | 589,101 |
| 02 Apr 2024 | 65.00 | 65.10 | 64.40 | 64.70 | 63.06 | 447,024 |
| 01 Apr 2024 | 64.40 | 65.00 | 64.00 | 64.80 | 63.15 | 535,082 |
| 29 Mar 2024 | 65.00 | 65.40 | 64.30 | 64.40 | 62.77 | 519,000 |
| 28 Mar 2024 | 65.90 | 66.50 | 65.00 | 65.00 | 63.35 | 1,271,618 |
| 27 Mar 2024 | 65.40 | 66.00 | 65.10 | 65.20 | 63.54 | 974,921 |
| 26 Mar 2024 | 65.40 | 66.20 | 64.20 | 64.90 | 63.25 | 1,346,166 |
| 25 Mar 2024 | 65.00 | 65.70 | 64.60 | 65.20 | 63.54 | 553,371 |
| 22 Mar 2024 | 64.80 | 65.10 | 64.50 | 64.70 | 63.06 | 523,010 |
| 21 Mar 2024 | 65.30 | 65.40 | 64.40 | 64.80 | 63.15 | 631,005 |
| 20 Mar 2024 | 64.20 | 65.50 | 63.50 | 64.50 | 62.86 | 1,605,052 |
| 19 Mar 2024 | 64.00 | 64.20 | 63.50 | 63.90 | 62.28 | 543,607 |
| 18 Mar 2024 | 63.50 | 63.90 | 63.30 | 63.90 | 62.28 | 308,209 |
| 15 Mar 2024 | 63.60 | 64.00 | 63.40 | 63.50 | 61.89 | 390,374 |
| 14 Mar 2024 | 64.00 | 64.60 | 63.50 | 63.80 | 62.18 | 564,309 |
| 13 Mar 2024 | 64.70 | 64.90 | 63.60 | 63.80 | 62.18 | 600,167 |
| 12 Mar 2024 | 63.80 | 64.80 | 63.80 | 64.60 | 62.96 | 755,056 |
| 11 Mar 2024 | 63.00 | 63.80 | 63.00 | 63.70 | 62.08 | 559,367 |
| 08 Mar 2024 | 64.30 | 64.70 | 62.70 | 63.00 | 61.40 | 1,515,882 |
| 07 Mar 2024 | 65.50 | 65.60 | 64.10 | 64.30 | 62.67 | 1,423,191 |
| 06 Mar 2024 | 66.20 | 66.50 | 65.10 | 65.20 | 63.54 | 1,399,111 |
| 05 Mar 2024 | 66.90 | 67.50 | 66.40 | 66.40 | 64.71 | 581,263 |
| 04 Mar 2024 | 66.90 | 67.30 | 66.60 | 66.90 | 65.20 | 771,112 |
| 01 Mar 2024 | 67.40 | 67.40 | 66.60 | 67.00 | 65.30 | 516,116 |
| 29 Feb 2024 | 67.40 | 67.50 | 66.70 | 67.10 | 65.40 | 717,050 |
| 27 Feb 2024 | 68.70 | 68.80 | 67.10 | 67.20 | 65.49 | 778,101 |
| 26 Feb 2024 | 68.00 | 69.00 | 67.60 | 68.90 | 67.15 | 954,263 |
| 23 Feb 2024 | 69.00 | 69.20 | 67.40 | 67.60 | 65.88 | 1,102,416 |
| 22 Feb 2024 | 68.70 | 70.00 | 68.10 | 68.50 | 66.76 | 2,668,101 |
| 21 Feb 2024 | 67.50 | 68.80 | 67.00 | 68.40 | 66.66 | 1,205,099 |
| 20 Feb 2024 | 68.00 | 68.30 | 67.10 | 67.10 | 65.40 | 642,160 |
| 19 Feb 2024 | 67.20 | 68.50 | 67.20 | 67.90 | 66.18 | 984,149 |
| 16 Feb 2024 | 66.60 | 67.30 | 66.60 | 67.00 | 65.30 | 579,119 |
| 15 Feb 2024 | 66.60 | 67.10 | 65.10 | 66.30 | 64.62 | 770,164 |
| 05 Feb 2024 | 66.20 | 67.00 | 65.80 | 66.60 | 64.91 | 493,462 |
| 02 Feb 2024 | 66.70 | 66.90 | 66.00 | 66.00 | 64.32 | 474,551 |
| 01 Feb 2024 | 66.90 | 67.40 | 66.40 | 66.40 | 64.71 | 487,072 |
| 31 Jan 2024 | 66.60 | 67.50 | 66.60 | 67.20 | 65.49 | 357,256 |
| 30 Jan 2024 | 68.00 | 68.00 | 66.70 | 66.70 | 65.01 | 502,101 |
| 29 Jan 2024 | 67.60 | 67.90 | 67.10 | 67.80 | 66.08 | 376,015 |
| 26 Jan 2024 | 67.80 | 68.10 | 67.30 | 67.40 | 65.69 | 326,220 |
| 25 Jan 2024 | 68.70 | 68.90 | 67.60 | 67.70 | 65.98 | 730,004 |
| 24 Jan 2024 | 70.00 | 70.00 | 68.30 | 68.40 | 66.66 | 1,565,201 |
| 23 Jan 2024 | 67.00 | 69.70 | 66.70 | 69.20 | 67.44 | 3,015,854 |
| 22 Jan 2024 | 66.80 | 67.20 | 66.40 | 66.60 | 64.91 | 792,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.