Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.400	44.600	43.800	43.950	43.440	873,949
2024-01-25	45.050	45.150	44.300	44.300	43.786	1,086,365
2024-01-24	45.000	45.250	44.800	44.950	44.429	753,362
2024-01-23	44.800	45.200	44.800	45.000	44.478	789,708
2024-01-22	44.600	45.100	44.600	44.650	44.132	742,046
2024-01-19	44.350	44.650	43.900	44.450	43.934	1,332,924
2024-01-18	44.000	44.350	43.600	44.200	43.687	530,133
2024-01-17	44.700	45.100	43.650	44.000	43.490	2,318,464
2024-01-16	45.600	45.600	44.650	44.750	44.231	1,679,772
2024-01-15	45.150	45.750	45.100	45.550	45.022	910,900
2024-01-12	45.350	46.050	45.050	45.050	44.527	1,109,294
2024-01-11	45.200	45.500	45.050	45.450	44.923	883,049
2024-01-10	45.000	45.250	44.850	44.950	44.429	669,587
2024-01-09	45.500	45.550	44.650	44.800	44.280	1,357,331
2024-01-08	45.750	46.050	45.250	45.250	44.725	995,744
2024-01-05	45.600	46.100	45.500	45.600	45.071	790,756
2024-01-04	45.750	46.050	45.300	45.500	44.972	1,315,264
2024-01-03	46.350	46.850	45.550	45.600	45.071	2,200,765
2024-01-02	47.300	47.300	46.500	46.550	46.010	916,447
2023-12-29	46.900	47.200	46.450	47.100	46.554	1,081,145
2023-12-28	47.250	47.250	46.650	46.700	46.158	824,384
2023-12-27	46.700	47.350	46.700	46.950	46.405	1,320,186
2023-12-26	46.600	46.800	46.400	46.650	46.109	587,651
2023-12-25	46.200	46.650	46.200	46.200	45.664	600,611
2023-12-22	46.600	46.600	46.050	46.100	45.565	921,645
2023-12-21	46.000	46.400	45.750	46.100	45.565	949,566
2023-12-20	46.400	46.800	46.350	46.500	45.961	949,837
2023-12-19	46.950	46.950	46.000	46.200	45.664	2,031,947
2023-12-18	48.150	48.150	46.950	47.000	46.455	2,331,150
2023-12-15	48.150	48.350	47.800	48.150	47.591	1,920,607
2023-12-14	47.500	48.150	47.300	47.650	47.097	1,780,972
2023-12-13	47.700	47.950	46.850	46.900	46.356	2,463,566
2023-12-12	48.100	48.500	47.550	47.550	46.998	1,406,143
2023-12-11	48.000	48.400	47.700	47.900	47.344	761,542
2023-12-08	48.200	48.600	47.800	47.850	47.295	1,436,505
2023-12-07	48.300	48.550	47.750	47.800	47.246	1,413,462
2023-12-06	48.500	48.900	48.200	48.200	47.641	1,437,990
2023-12-05	49.650	49.650	48.400	48.400	47.839	2,736,942
2023-12-04	49.500	50.400	49.500	49.650	49.074	3,132,362
2023-12-01	50.200	50.300	49.200	49.400	48.827	2,746,919
2023-11-30	49.500	50.300	49.450	49.900	49.321	4,613,768
2023-11-29	49.050	49.350	48.700	49.350	48.778	2,241,590
2023-11-28	48.300	49.150	48.300	49.000	48.432	2,074,906
2023-11-27	48.450	49.300	48.100	48.200	47.641	2,717,646
2023-11-24	48.850	49.750	48.000	48.350	47.789	4,368,893
2023-11-23	47.800	49.200	47.500	48.600	48.036	5,178,033
2023-11-22	46.750	47.600	46.500	47.550	46.998	2,752,714
2023-11-21	46.900	47.200	46.700	46.900	46.356	2,323,350
2023-11-20	46.300	46.800	46.100	46.500	45.961	1,699,012
2023-11-17	45.700	46.300	45.700	46.100	45.565	1,371,347
2023-11-16	45.900	46.100	45.550	45.750	45.219	1,017,881
2023-11-15	46.250	46.500	45.550	45.600	45.071	1,627,234
2023-11-14	45.350	46.300	45.200	45.700	45.170	2,212,291
2023-11-13	45.100	45.250	44.600	44.750	44.231	1,366,470
2023-11-10	46.000	46.000	44.500	44.600	44.083	3,291,852
2023-11-09	47.000	47.050	45.600	45.800	45.269	2,543,131
2023-11-08	47.000	47.500	46.750	46.950	46.405	1,605,632
2023-11-07	47.150	47.150	46.850	46.900	46.356	810,647
2023-11-06	47.050	47.250	46.950	47.150	46.603	1,470,702
2023-11-03	47.300	47.450	46.500	46.750	46.208	1,582,123

← NewerPage 12 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.