Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	38.550	38.750	38.300	38.400	37.955	592,424
2024-05-03	39.000	39.300	38.300	38.300	37.856	994,638
2024-05-02	38.900	39.000	38.650	38.850	38.399	545,758
2024-04-30	39.200	39.200	38.700	38.800	38.350	607,134
2024-04-29	38.200	39.100	38.150	39.100	38.646	1,438,113
2024-04-26	38.100	38.400	37.750	37.800	37.362	1,009,838
2024-04-25	38.150	38.200	37.700	37.950	37.510	597,725
2024-04-24	37.850	38.300	37.850	38.200	37.757	820,340
2024-04-23	37.600	37.800	37.400	37.600	37.164	674,201
2024-04-22	37.550	37.900	36.900	37.100	36.670	1,463,226
2024-04-19	38.700	38.750	36.650	37.400	36.966	2,759,557
2024-04-18	39.050	39.350	38.600	38.750	38.301	1,057,112
2024-04-17	38.350	39.300	38.350	39.200	38.745	1,723,240
2024-04-16	39.500	39.500	38.200	38.350	37.905	2,653,863
2024-04-15	41.100	41.100	39.800	39.800	39.338	2,835,776
2024-04-12	40.650	42.750	40.650	41.400	40.920	6,783,446
2024-04-11	40.650	40.650	39.800	40.150	39.684	1,053,023
2024-04-10	40.050	40.900	40.050	40.800	40.327	1,972,420
2024-04-09	39.300	40.150	39.300	39.950	39.487	1,170,772
2024-04-08	39.700	39.700	39.250	39.300	38.844	641,893
2024-04-03	39.750	39.750	39.250	39.600	39.141	569,137
2024-04-02	40.450	40.450	39.600	39.800	39.338	1,093,267
2024-04-01	39.250	40.350	39.250	40.300	39.833	1,552,369
2024-03-29	39.300	39.600	39.200	39.300	38.844	495,000
2024-03-28	39.400	39.950	39.200	39.300	38.844	1,011,754
2024-03-27	39.300	39.700	39.150	39.250	38.795	1,054,455
2024-03-26	40.750	40.750	39.400	39.400	38.943	1,637,187
2024-03-25	40.250	40.800	40.250	40.750	40.277	1,201,009
2024-03-22	39.800	40.200	39.500	40.100	39.635	937,194
2024-03-21	39.300	39.800	39.200	39.800	39.338	903,283
2024-03-20	39.100	39.600	39.100	39.150	38.696	1,208,364
2024-03-19	39.700	39.700	39.000	39.100	38.646	1,388,735
2024-03-18	38.950	39.700	38.550	39.700	39.239	1,677,972
2024-03-15	39.750	39.850	39.000	39.000	38.548	2,767,797
2024-03-14	40.050	40.250	39.400	39.650	39.190	2,080,927
2024-03-13	41.250	41.550	40.050	40.050	39.585	2,446,418
2024-03-12	41.100	41.250	40.900	41.150	40.673	1,299,181
2024-03-11	41.400	41.950	40.900	41.000	40.524	2,004,787
2024-03-08	41.050	42.100	40.800	41.600	41.117	3,484,623
2024-03-07	42.100	42.100	40.700	41.000	40.524	3,746,600
2024-03-06	42.800	42.800	42.100	42.100	41.612	3,003,436
2024-03-05	41.500	44.250	41.450	43.500	42.995	8,979,230
2024-03-04	41.200	41.500	40.700	40.800	40.327	2,499,691
2024-03-01	42.250	42.700	41.100	41.100	40.623	2,309,546
2024-02-29	42.000	42.000	40.900	42.000	41.513	3,318,935
2024-02-27	42.900	43.250	42.000	42.050	41.562	1,509,942
2024-02-26	42.300	42.900	42.200	42.800	42.304	1,085,455
2024-02-23	43.300	43.400	42.500	42.500	42.007	1,618,212
2024-02-22	43.800	44.200	43.000	43.100	42.600	2,278,498
2024-02-21	43.650	44.300	43.650	43.800	43.292	1,023,709
2024-02-20	44.550	44.600	43.750	43.750	43.243	936,067
2024-02-19	44.700	45.300	44.300	44.500	43.984	1,406,003
2024-02-16	43.300	44.500	43.300	44.500	43.984	1,549,032
2024-02-15	42.600	43.200	42.050	43.100	42.600	1,424,607
2024-02-05	43.100	43.100	42.550	42.600	42.106	1,339,506
2024-02-02	43.200	43.800	43.000	43.050	42.551	1,505,188
2024-02-01	43.400	43.700	43.000	43.100	42.600	1,109,631
2024-01-31	43.750	44.000	43.550	43.550	43.045	726,190
2024-01-30	44.100	44.300	43.750	43.750	43.243	771,036
2024-01-29	43.900	44.300	43.700	44.050	43.539	705,980

← NewerPage 11 of 21 · 1,216 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.