Taiwan - Delayed Quote
TWD
Asia Optical Co., Inc. (3019.TW)
123.50
-0.50
(-0.40%)
As of 9:26:11 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
121.50
125.00
121.50
123.50
123.50
304,129
Oct 30, 2026
124.50
125.50
122.00
124.00
124.00
2,134,985
Oct 29, 2026
132.50
133.00
127.50
128.00
128.00
2,269,251
Oct 28, 2026
132.50
134.00
131.00
132.50
132.50
1,007,929
Oct 27, 2026
131.00
133.50
129.00
131.00
131.00
1,638,241
Oct 23, 2026
129.50
129.50
129.50
129.50
129.50
-
Oct 22, 2026
135.00
135.50
129.50
129.50
129.50
1,751,486
Oct 21, 2026
135.00
136.50
134.00
134.00
134.00
2,625,283
Oct 20, 2026
130.50
136.50
130.50
132.00
132.00
2,793,201
Oct 19, 2026
132.50
132.50
128.50
130.50
130.50
2,321,352
Oct 16, 2026
133.50
138.50
133.00
134.50
134.50
2,943,896
Oct 15, 2026
133.50
135.50
132.50
133.00
133.00
2,603,428
Oct 14, 2026
138.00
140.00
135.50
136.50
136.50
2,056,427
Oct 13, 2026
138.00
139.00
135.00
137.00
137.00
2,200,566
Oct 12, 2026
136.50
140.00
135.00
139.00
139.00
2,174,070
Oct 8, 2026
138.50
139.00
137.00
137.00
137.00
1,581,575
Oct 7, 2026
140.00
141.00
137.50
138.00
138.00
2,837,660
Oct 6, 2026
143.00
143.50
139.50
141.00
141.00
2,568,975
Oct 5, 2026
140.00
143.00
140.00
141.50
141.50
4,613,163
Oct 2, 2026
137.00
139.00
136.00
139.00
139.00
2,031,401
Oct 1, 2026
136.50
137.50
135.50
137.00
137.00
1,823,487
Sep 30, 2026
136.00
137.00
136.00
136.50
136.50
1,280,082
Sep 29, 2026
135.00
137.50
134.50
135.50
135.50
1,537,704
Sep 24, 2026
138.50
138.50
134.00
135.00
135.00
6,204,684
Sep 23, 2026
135.50
137.00
133.00
135.00
135.00
2,442,601
Sep 22, 2026
138.00
138.00
135.00
135.00
135.00
1,840,511
Sep 21, 2026
138.50
138.50
136.00
136.00
136.00
1,431,202
Sep 18, 2026
138.50
139.00
136.50
137.00
137.00
2,219,339
Sep 17, 2026
138.00
139.00
135.50
136.50
136.50
2,081,752
Sep 16, 2026
132.50
139.00
132.50
137.50
137.50
5,990,381
Sep 15, 2026
133.00
134.50
131.00
132.00
132.00
2,250,062
Sep 14, 2026
136.50
138.00
132.00
134.00
134.00
3,220,368
Sep 11, 2026
136.50
141.50
135.50
137.50
137.50
2,655,681
Sep 10, 2026
141.50
141.50
139.00
139.00
139.00
2,147,335
Sep 9, 2026
139.50
143.50
139.00
142.50
142.50
3,387,495
Sep 8, 2026
141.50
143.50
138.50
138.50
138.50
3,661,164
Sep 7, 2026
145.50
145.50
141.00
142.00
142.00
5,023,661
Sep 4, 2026
146.00
147.00
140.50
144.50
144.50
7,791,003
Sep 3, 2026
162.00
163.00
143.00
143.00
143.00
33,236,390
Sep 2, 2026
143.00
157.50
141.50
157.50
157.50
24,168,834
Sep 1, 2026
143.50
152.00
142.50
143.50
143.50
8,362,687
Aug 31, 2026
136.50
145.00
136.50
143.00
143.00
5,783,469
Aug 28, 2026
140.50
140.50
136.50
138.50
138.50
2,426,451
Aug 27, 2026
137.00
143.00
137.00
138.00
138.00
6,035,786
Aug 26, 2026
133.00
137.50
132.50
136.00
136.00
2,815,674
Aug 25, 2026
133.00
135.00
129.00
133.00
133.00
2,571,301
Aug 24, 2026
136.00
138.00
133.00
133.00
133.00
1,527,660
Aug 21, 2026
136.50
137.00
133.50
135.50
135.50
1,531,143
Aug 20, 2026
138.50
141.50
135.50
136.00
136.00
1,954,669
Aug 19, 2026
133.50
139.00
133.00
136.50
136.50
2,331,626
Aug 18, 2026
140.00
142.00
135.50
137.50
137.50
2,244,670
Aug 17, 2026
137.50
144.00
137.50
141.00
141.00
5,096,473
Aug 14, 2026
140.00
140.00
137.00
137.00
137.00
1,504,322
Aug 13, 2026
138.50
140.50
138.50
139.00
139.00
2,413,272
Aug 12, 2026
137.00
138.50
134.50
137.50
137.50
3,158,933
Aug 11, 2026
135.00
141.00
132.50
138.00
138.00
4,417,025
Aug 10, 2026
132.00
135.00
130.50
134.50
134.50
2,311,082
Aug 7, 2026
131.50
133.00
128.50
129.50
129.50
2,185,391
Aug 6, 2026
131.00
131.50
128.50
131.50
131.50
3,165,310
Aug 5, 2026
134.00
136.00
134.00
134.00
134.00
2,798,543
Aug 4, 2026
130.00
132.00
128.00
131.00
131.00
3,405,929
Aug 3, 2026
127.00
134.50
127.00
133.00
133.00
2,490,522
Jul 31, 2026
127.00
130.50
126.00
128.00
128.00
3,766,690
Jul 30, 2026
122.00
125.50
118.50
119.00
119.00
3,042,040
Jul 29, 2026
126.50
128.50
118.00
123.00
123.00
5,628,718
Jul 28, 2026
129.00
130.50
126.00
126.00
126.00
2,967,165
Jul 27, 2026
133.00
137.00
131.50
133.50
133.50
2,414,715
Jul 24, 2026
135.00
136.00
130.50
132.50
132.50
3,606,875
Jul 23, 2026
140.50
141.00
135.50
136.50
136.50
2,109,011
Jul 22, 2026
139.00
142.00
138.50
139.00
139.00
2,054,803
Jul 21, 2026
131.00
138.00
130.50
137.50
137.50
2,313,379
Jul 20, 2026
132.00
132.50
124.50
129.00
129.00
3,235,481
Jul 17, 2026
138.00
139.00
130.00
131.00
131.00
5,344,240
Jul 16, 2026
143.50
144.50
140.00
141.50
141.50
2,326,519
Jul 15, 2026
144.00
147.00
142.00
144.50
144.50
3,391,225
Jul 14, 2026
146.50
148.00
137.50
143.50
143.50
4,752,912
Jul 13, 2026
146.00
153.00
146.00
147.50
147.50
6,267,063
Jul 9, 2026
145.00
147.00
143.50
143.50
143.50
2,055,614
Jul 8, 2026
143.50
145.50
142.50
145.00
145.00
2,161,353
Jul 7, 2026
152.50
153.50
143.50
144.00
144.00
4,472,349
Jul 6, 2026
155.00
159.50
151.50
151.50
151.50
8,100,681
Jul 3, 2026
149.00
153.00
148.50
152.00
152.00
8,241,622
Jul 2, 2026
140.00
151.50
139.00
149.50
149.50
7,420,968
Jul 1, 2026
143.50
144.50
140.00
140.00
140.00
3,320,319
Jun 30, 2026
140.50
142.50
139.50
142.50
142.50
3,021,120
Jun 29, 2026
140.00
142.00
137.50
138.00
138.00
3,969,328
Jun 26, 2026
150.00
150.00
139.50
139.50
139.50
6,751,314
Jun 25, 2026
156.00
156.50
149.00
150.00
150.00
5,584,604
Jun 24, 2026
4.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
151.00
155.50
149.50
155.50
155.50
4,951,657
Jun 23, 2026
164.50
164.50
155.00
157.00
152.40
8,581,834
Jun 22, 2026
164.50
169.00
162.50
163.00
158.22
9,854,537
Jun 18, 2026
159.00
161.50
158.00
160.50
155.80
8,011,396
Jun 17, 2026
162.00
168.50
157.50
158.50
153.86
22,546,033
Jun 16, 2026
159.50
167.50
156.50
164.00
159.19
29,873,607
Jun 15, 2026
148.50
160.00
148.00
158.00
153.37
16,499,322
Jun 12, 2026
149.50
151.50
145.50
145.50
141.24
4,149,826
Jun 11, 2026
148.00
149.00
142.50
145.50
141.24
7,538,773
Jun 10, 2026
150.00
163.50
146.00
146.50
142.21
25,941,891
Jun 9, 2026
143.50
155.00
142.50
151.50
147.06
10,724,271
Jun 8, 2026
139.00
143.00
137.50
142.00
137.84
8,095,075
Jun 5, 2026
153.50
159.50
151.00
152.50
148.03
23,250,265
Jun 4, 2026
151.00
155.00
145.50
152.00
147.55
9,154,595
Jun 3, 2026
153.50
155.00
151.50
151.50
147.06
4,768,599
Jun 2, 2026
157.50
157.50
150.00
152.50
148.03
7,633,567
Jun 1, 2026
155.50
156.50
153.00
155.00
150.46
6,247,195
May 29, 2026
152.00
158.50
151.50
154.00
149.49
9,688,074
May 28, 2026
152.00
156.50
149.00
149.50
145.12
10,881,054
May 27, 2026
155.00
155.00
148.00
149.50
145.12
7,731,254
May 26, 2026
158.00
159.50
150.50
153.50
149.00
8,098,792
May 25, 2026
157.50
159.00
153.50
156.50
151.91
10,818,242
May 22, 2026
152.50
157.50
150.50
153.50
149.00
12,633,389
May 21, 2026
154.50
155.00
151.50
151.50
147.06
11,796,065
May 20, 2026
150.00
154.00
147.50
153.50
149.00
12,059,160
May 19, 2026
147.50
154.00
146.50
149.50
145.12
12,372,239
May 18, 2026
144.00
149.00
141.00
147.00
142.69
6,759,237
May 15, 2026
150.50
154.50
143.50
144.50
140.27
19,500,130
May 14, 2026
142.00
149.00
142.00
147.00
142.69
9,443,812
May 13, 2026
142.50
142.50
139.50
140.50
136.38
3,828,907
May 12, 2026
148.50
149.00
142.50
144.00
139.78
5,594,705
May 11, 2026
144.50
148.00
142.50
146.50
142.21
7,326,624
May 8, 2026
143.00
148.00
141.50
144.00
139.78
8,177,211
May 7, 2026
144.50
146.00
142.50
143.00
138.81
5,306,368
May 6, 2026
145.00
145.00
139.00
143.00
138.81
6,247,852
May 5, 2026
143.00
145.00
142.00
143.00
138.81
4,906,910
May 4, 2026
139.50
143.00
138.00
143.00
138.81
5,662,480
Apr 30, 2026
141.00
143.00
138.50
138.50
134.44
6,624,085
Apr 29, 2026
142.50
147.50
142.00
142.00
137.84
12,402,228
Apr 28, 2026
141.00
145.50
139.50
143.00
138.81
9,380,651
Apr 27, 2026
142.50
149.00
136.50
143.50
139.30
27,408,822
Apr 24, 2026
133.00
139.50
133.00
139.50
135.41
23,317,202
Apr 23, 2026
133.50
133.50
122.00
127.00
123.28
6,251,452
Apr 22, 2026
131.00
133.50
130.50
132.50
128.62
3,230,850
Apr 21, 2026
132.00
132.50
129.50
130.50
126.68
2,822,173
Apr 20, 2026
131.00
132.00
129.50
130.00
126.19
3,004,377
Apr 17, 2026
129.00
130.00
128.00
129.00
125.22
1,968,954
Apr 16, 2026
128.00
131.00
128.00
129.00
125.22
2,606,423
Apr 15, 2026
133.50
133.50
126.00
127.00
123.28
4,581,716
Apr 14, 2026
127.50
131.50
126.50
131.00
127.16
4,473,245
Apr 13, 2026
124.50
126.50
122.50
125.00
121.34
2,180,000
Apr 10, 2026
126.50
128.00
125.00
125.50
121.82
1,587,121
Apr 9, 2026
127.50
127.50
124.50
125.00
121.34
1,479,992
Apr 8, 2026
124.50
126.50
124.50
126.00
122.31
1,758,521
Apr 7, 2026
122.00
122.50
120.00
121.00
117.45
1,025,564
Apr 2, 2026
124.50
125.00
120.00
120.50
116.97
1,815,234
Apr 1, 2026
124.00
125.00
123.00
123.00
119.40
1,169,913
Mar 31, 2026
123.50
125.50
120.00
121.00
117.45
2,731,788
Mar 30, 2026
123.50
124.50
122.50
123.50
119.88
1,544,110
Mar 27, 2026
126.00
127.50
124.50
127.00
123.28
1,376,419
Mar 26, 2026
131.50
131.50
127.50
128.50
124.74
1,643,310
Mar 25, 2026
127.00
129.50
127.00
128.00
124.25
1,273,500
Mar 24, 2026
128.50
129.00
123.50
124.50
120.85
1,607,529
Mar 23, 2026
126.00
129.50
125.00
125.50
121.82
2,223,431
Mar 20, 2026
133.50
135.00
130.50
130.50
126.68
1,853,336
Mar 19, 2026
135.50
136.00
132.50
132.50
128.62
2,555,156
Mar 18, 2026
137.50
140.00
135.00
137.50
133.47
7,848,377
Mar 17, 2026
136.50
136.50
135.00
135.50
131.53
2,468,493
Mar 16, 2026
134.00
136.50
133.00
134.00
130.07
3,974,453
Mar 13, 2026
127.00
131.00
127.00
130.50
126.68
1,951,863
Mar 12, 2026
130.00
132.50
129.00
129.50
125.71
2,490,399
Mar 11, 2026
128.00
133.00
128.00
132.50
128.62
2,128,337
Mar 10, 2026
127.00
127.00
123.50
126.50
122.79
3,728,833
Mar 9, 2026
121.50
123.50
120.50
123.00
119.40
4,368,983
Mar 6, 2026
133.50
135.00
132.50
133.50
129.59
3,337,781
Mar 5, 2026
137.50
138.50
133.00
135.50
131.53
4,166,920
Mar 4, 2026
139.50
142.00
132.00
133.00
129.10
7,563,111
Mar 3, 2026
153.00
153.50
143.50
143.50
139.30
8,409,267
Mar 2, 2026
147.00
153.00
146.50
152.50
148.03
4,593,350
Feb 26, 2026
151.00
155.00
151.00
152.00
147.55
8,719,782
Feb 25, 2026
152.50
153.00
149.50
150.50
146.09
4,918,928
Feb 24, 2026
150.00
152.00
148.50
151.50
147.06
5,707,636
Feb 23, 2026
149.00
151.00
147.00
149.50
145.12
7,466,288
Feb 11, 2026
152.00
152.00
148.00
148.00
143.66
5,708,628
Feb 10, 2026
148.00
153.50
145.50
151.00
146.58
11,165,086
Feb 9, 2026
147.00
151.50
146.00
146.00
141.72
9,436,050
Feb 6, 2026
149.00
151.00
144.50
145.00
140.75
11,181,456
Feb 5, 2026
155.00
157.50
149.50
149.50
145.12
16,314,212
Feb 4, 2026
156.00
167.00
154.00
155.00
150.46
32,936,907
Feb 3, 2026
152.00
161.50
147.50
158.50
153.86
16,350,605
Feb 2, 2026
157.50
159.50
147.50
148.50
144.15
23,169,863
Jan 30, 2026
162.50
167.50
147.00
163.50
158.71
42,770,113
Jan 29, 2026
165.00
172.00
152.50
158.00
153.37
47,041,753
Jan 28, 2026
153.00
161.00
150.00
159.50
154.83
17,577,821
Jan 27, 2026
155.00
156.00
152.00
152.00
147.55
8,637,369
Jan 26, 2026
151.50
159.00
150.50
154.50
149.97
19,987,220
Jan 23, 2026
152.50
153.50
148.00
149.00
144.63
6,181,290
Jan 22, 2026
150.00
153.00
148.00
150.00
145.61
12,954,535
Jan 21, 2026
142.00
154.50
141.00
146.00
141.72
18,631,244
Jan 20, 2026
143.50
144.00
141.50
143.50
139.30
4,457,734
Jan 19, 2026
139.50
145.00
139.00
142.50
138.32
7,332,213
Jan 16, 2026
139.00
140.00
137.50
138.50
134.44
2,347,442
Jan 15, 2026
139.50
140.00
136.50
137.00
132.99
2,445,450
Jan 14, 2026
137.00
140.50
136.50
139.50
135.41
2,372,399
Jan 13, 2026
141.00
141.50
136.00
137.00
132.99
3,766,452
Jan 12, 2026
141.00
142.00
140.50
140.50
136.38
2,001,671
Jan 9, 2026
142.50
143.50
139.50
140.50
136.38
2,571,217
Jan 8, 2026
146.00
146.50
142.50
142.50
138.32
5,729,703
Jan 7, 2026
144.50
148.00
141.50
148.00
143.66
11,617,167
Jan 6, 2026
142.50
149.50
142.00
148.00
143.66
12,601,649
Jan 5, 2026
144.00
144.50
140.00
142.00
137.84
2,996,905
Jan 2, 2026
140.00
145.00
139.50
143.50
139.30
4,821,421
Dec 31, 2025
140.00
140.00
138.00
139.00
134.93
1,532,341
Dec 30, 2025
141.00
141.00
138.00
140.00
135.90
2,100,412
Dec 29, 2025
140.00
143.50
140.00
141.50
137.35
4,418,425
Dec 26, 2025
139.00
139.50
137.00
138.50
134.44
1,493,038
Dec 24, 2025
141.00
141.50
138.00
138.50
134.44
2,154,597
Dec 23, 2025
140.50
142.00
139.00
139.50
135.41
2,048,750
Dec 22, 2025
138.00
139.50
137.50
139.00
134.93
3,152,046
Dec 19, 2025
138.00
138.50
136.50
136.50
132.50
1,400,187
Dec 18, 2025
139.00
140.00
136.50
136.50
132.50
2,423,770
Dec 17, 2025
139.50
146.00
138.50
140.00
135.90
12,308,533
Dec 16, 2025
139.00
139.00
132.50
134.00
130.07
3,211,621
Dec 15, 2025
136.00
137.50
135.50
137.00
132.99
994,325
Dec 12, 2025
137.50
139.50
137.00
138.00
133.96
1,399,215
Dec 11, 2025
139.00
139.50
136.00
137.00
132.99
1,610,460
Dec 10, 2025
138.50
139.50
137.00
137.00
132.99
1,437,098
Dec 9, 2025
140.50
140.50
138.00
138.00
133.96
1,668,625
Dec 8, 2025
139.50
140.50
137.00
140.50
136.38
2,487,547
Dec 5, 2025
140.50
143.00
137.00
137.50
133.47
3,868,520
Dec 4, 2025
144.00
149.00
139.50
140.50
136.38
10,450,290
Dec 3, 2025
138.00
139.50
137.00
138.00
133.96
1,074,959
Dec 2, 2025
139.00
139.50
136.50
137.00
132.99
921,889
Dec 1, 2025
140.50
140.50
137.50
138.00
133.96
1,244,760
Nov 28, 2025
140.50
140.50
137.50
139.00
134.93
2,189,548
Nov 27, 2025
141.50
142.00
138.50
140.00
135.90
1,566,300
Nov 26, 2025
136.50
140.50
136.00
140.00
135.90
3,185,240
Nov 25, 2025
135.50
137.00
134.50
135.50
131.53
1,955,375
Nov 24, 2025
132.00
132.50
130.50
132.00
128.13
1,808,168
Nov 21, 2025
132.00
134.00
130.00
131.00
127.16
2,234,944
Nov 20, 2025
135.00
136.00
133.50
135.50
131.53
1,678,726
Nov 19, 2025
132.50
134.00
130.00
131.50
127.65
1,796,302
Nov 18, 2025
134.00
136.50
131.50
131.50
127.65
3,723,082
Nov 17, 2025
137.00
138.00
135.00
135.50
131.53
2,381,454
Nov 14, 2025
139.00
140.00
136.50
136.50
132.50
3,669,967
Nov 13, 2025
141.50
143.00
139.00
141.50
137.35
3,249,515
Nov 12, 2025
143.00
144.50
141.50
141.50
137.35
2,655,550
Nov 11, 2025
145.00
147.00
143.00
143.50
139.30
3,024,949
Nov 10, 2025
145.00
147.00
143.00
143.50
139.30
3,670,716
Nov 7, 2025
142.00
142.50
140.50
142.00
137.84
2,739,921
Nov 6, 2025
146.00
146.00
142.00
143.50
139.30
3,368,717
Nov 5, 2025
141.00
145.00
140.50
144.50
140.27
3,041,778
Nov 4, 2025
152.50
152.50
144.00
144.00
139.78
7,594,779
Nov 3, 2025
155.00
155.50
151.00
152.00
147.55
6,546,547
