Optotech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	38.100	38.600	38.050	38.350	38.350	1,196,655
2024-07-31	38.200	38.350	37.600	37.800	37.800	1,212,409
2024-07-30	37.650	38.350	37.400	38.100	38.100	2,263,994
2024-07-29	39.550	39.550	38.100	38.100	38.100	1,371,510
2024-07-26	39.300	39.350	38.250	38.700	38.700	1,687,168
2024-07-23	40.600	40.800	39.900	40.050	40.050	1,735,220
2024-07-22	41.400	41.400	39.750	40.150	40.150	2,487,129
2024-07-19	42.800	42.850	41.200	41.350	41.350	3,117,660
2024-07-18	43.400	44.050	42.500	43.000	43.000	2,955,984
2024-07-17	43.100	44.800	43.100	43.300	43.300	5,941,693
2024-07-16	42.750	43.200	42.300	42.300	42.300	1,446,673
2024-07-15	43.250	43.250	42.400	42.650	42.650	1,409,283
2024-07-12	43.200	43.750	42.900	43.000	43.000	2,539,862
2024-07-11	43.550	44.450	42.900	43.450	43.450	4,537,132
2024-07-10	42.050	43.150	42.050	43.100	42.600	2,162,072
2024-07-09	43.350	43.500	41.900	42.150	41.661	2,764,640
2024-07-08	44.250	44.300	42.850	43.500	42.995	3,515,077
2024-07-05	44.100	44.900	43.800	44.200	43.687	3,890,953
2024-07-04	43.700	44.250	43.350	43.700	43.193	4,032,272
2024-07-03	42.750	44.700	42.550	43.650	43.144	7,837,922
2024-07-02	42.100	43.150	42.000	42.550	42.056	4,268,800
2024-07-01	42.500	42.900	42.050	42.100	41.612	4,345,100
2024-06-28	40.150	41.900	40.150	41.850	41.365	2,885,431
2024-06-27	40.600	40.750	40.050	40.050	39.585	1,475,765
2024-06-26	41.350	41.800	40.500	40.650	40.178	2,221,203
2024-06-25	41.600	41.600	40.500	41.300	40.821	3,018,629
2024-06-24	42.300	42.900	41.800	41.850	41.365	4,059,830
2024-06-21	42.300	42.450	41.750	42.150	41.661	3,141,790
2024-06-20	41.450	42.350	41.300	42.100	41.612	3,977,672
2024-06-19	41.650	42.300	40.800	41.450	40.969	3,625,830
2024-06-18	41.500	42.150	40.900	41.500	41.019	3,616,691
2024-06-17	39.800	40.950	39.800	40.700	40.228	1,841,024
2024-06-14	39.800	40.250	39.700	39.800	39.338	1,341,344
2024-06-13	40.200	40.450	39.750	39.850	39.388	1,252,577
2024-06-12	40.000	40.200	39.650	39.850	39.388	1,203,814
2024-06-11	41.200	41.200	39.950	40.000	39.536	1,560,793
2024-06-07	39.400	41.700	39.400	41.050	40.574	3,180,372
2024-06-06	40.150	40.300	39.350	39.600	39.141	1,899,165
2024-06-05	40.500	40.850	40.000	40.000	39.536	1,232,176
2024-06-04	41.000	41.600	40.200	40.500	40.030	2,140,312
2024-06-03	41.400	41.650	41.100	41.200	40.722	1,529,254
2024-05-31	41.400	41.950	41.200	41.550	41.068	1,602,679
2024-05-30	41.000	42.000	40.750	41.100	40.623	2,913,142
2024-05-29	41.800	42.200	41.300	41.300	40.821	5,385,719
2024-05-28	42.800	43.300	41.750	42.400	41.908	9,966,351
2024-05-27	41.300	42.000	40.700	42.000	41.513	6,796,967
2024-05-24	39.250	40.500	38.400	40.500	40.030	4,726,471
2024-05-23	38.250	39.850	38.250	39.250	38.795	3,436,201
2024-05-22	38.150	38.550	38.150	38.300	37.856	909,709
2024-05-21	38.450	38.450	38.000	38.050	37.609	664,221
2024-05-20	38.800	38.900	38.100	38.300	37.856	537,568
2024-05-17	38.100	38.700	37.950	38.500	38.053	1,137,504
2024-05-16	37.950	38.300	37.650	38.200	37.757	1,857,475
2024-05-15	37.550	37.900	37.550	37.850	37.411	1,205,343
2024-05-14	37.350	37.800	37.350	37.550	37.114	817,091
2024-05-13	37.150	37.400	36.700	37.300	36.867	1,054,237
2024-05-10	38.000	38.000	36.800	37.200	36.768	1,947,291
2024-05-09	38.450	38.450	37.850	37.850	37.411	774,202
2024-05-08	38.150	38.450	38.050	38.400	37.955	694,398
2024-05-07	38.600	38.800	37.850	38.050	37.609	1,023,757

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.5000 TWD
2023-07-18	1.0000 TWD
2022-07-21	3.0003 TWD
2021-06-24	1.3927 TWD
2019-09-11	1.2750 TWD
2019-07-01	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.