Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.100	47.350	46.100	46.900	46.356	2,920,768
2023-11-01	45.300	46.300	45.150	45.700	45.170	3,020,703
2023-10-31	47.350	47.650	44.800	44.800	44.280	4,925,576
2023-10-30	47.250	47.650	46.800	46.900	46.356	2,415,989
2023-10-27	48.400	48.450	47.200	47.250	46.702	3,198,760
2023-10-26	48.800	49.150	48.100	48.100	47.542	2,536,503
2023-10-25	49.300	49.750	49.200	49.500	48.926	2,817,233
2023-10-24	48.750	49.400	48.300	49.400	48.827	2,532,403
2023-10-23	47.100	49.500	47.100	48.500	47.937	3,044,443
2023-10-20	48.100	48.100	46.900	47.450	46.900	2,955,250
2023-10-19	48.200	48.450	47.750	48.400	47.839	1,661,129
2023-10-18	49.900	49.900	47.950	48.200	47.641	6,319,114
2023-10-17	48.900	50.500	48.800	49.300	48.728	6,572,687
2023-10-16	49.800	49.800	48.100	48.300	47.740	3,495,763
2023-10-13	50.200	50.800	49.500	49.800	49.222	3,615,464
2023-10-12	49.250	50.700	49.250	50.400	49.815	5,589,520
2023-10-11	49.800	51.000	49.000	49.200	48.629	10,044,615
2023-10-06	49.050	49.850	48.400	49.100	48.530	4,586,170
2023-10-05	47.600	49.300	47.500	48.900	48.333	5,460,739
2023-10-04	47.500	47.500	46.650	47.300	46.751	2,447,649
2023-10-03	48.400	48.950	47.650	47.700	47.147	2,507,107
2023-10-02	47.950	48.400	47.850	48.150	47.591	2,092,314
2023-09-28	47.350	48.200	47.200	47.450	46.900	2,138,188
2023-09-27	47.300	47.700	46.800	47.050	46.504	2,160,838
2023-09-26	48.800	48.850	47.300	47.300	46.751	2,928,234
2023-09-25	48.100	49.600	48.050	48.600	48.036	3,441,592
2023-09-22	47.150	47.850	46.400	47.800	47.246	2,498,215
2023-09-21	47.300	47.900	46.950	47.150	46.603	3,434,141
2023-09-20	48.450	48.550	47.250	47.300	46.751	5,410,234
2023-09-19	50.500	50.700	48.250	48.300	47.740	5,700,611
2023-09-18	50.000	50.900	49.850	50.000	49.420	2,097,286
2023-09-15	51.300	51.400	50.300	50.400	49.815	5,010,877
2023-09-14	49.850	51.600	49.100	51.400	50.804	11,818,375
2023-09-13	51.000	52.000	49.350	49.600	49.025	13,741,211
2023-09-12	49.200	50.800	49.100	50.000	49.420	5,367,635
2023-09-11	49.900	50.300	48.450	48.900	48.333	4,444,500
2023-09-08	49.450	50.200	48.800	49.100	48.530	3,332,615
2023-09-07	50.500	50.800	49.400	49.450	48.876	4,367,552
2023-09-06	51.400	52.300	50.200	50.500	49.914	11,398,392
2023-09-05	48.450	51.700	48.100	51.000	50.408	12,855,137
2023-09-04	49.800	49.800	47.850	48.100	47.542	8,191,578
2023-09-01	49.150	51.800	49.100	50.200	49.618	10,624,694
2023-08-31	49.550	49.550	48.500	49.050	48.481	3,520,351
2023-08-30	50.000	50.000	49.150	49.200	48.629	7,025,944
2023-08-29	47.300	49.750	47.250	49.600	49.025	12,677,018
2023-08-28	48.150	48.150	46.350	46.800	46.257	4,221,758
2023-08-25	48.250	48.500	47.750	48.050	47.493	2,129,530
2023-08-24	48.800	49.250	48.250	48.250	47.690	3,152,347
2023-08-23	47.900	48.700	47.850	48.400	47.839	2,978,521
2023-08-22	48.900	49.200	47.450	47.600	47.048	3,281,816
2023-08-21	48.600	49.150	48.300	48.450	47.888	1,811,777
2023-08-18	48.950	49.750	48.050	48.100	47.542	3,927,415
2023-08-17	47.900	49.800	47.850	49.350	48.778	3,721,816
2023-08-16	48.500	49.050	47.750	48.650	48.086	6,609,733
2023-08-15	48.100	49.700	47.800	49.500	48.926	5,799,205
2023-08-14	48.100	48.550	46.850	47.600	47.048	6,051,896
2023-08-11	48.800	49.800	48.500	48.700	48.135	4,998,025
2023-08-10	51.300	51.300	48.850	49.100	48.530	7,507,102
2023-08-09	51.000	51.300	50.200	51.300	50.705	4,244,879
2023-08-08	51.200	51.700	50.100	51.200	50.606	5,910,726

← NewerPage 13 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.