Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	51.500	51.500	49.700	50.600	50.013	7,346,693
2023-08-04	52.000	52.000	50.200	51.300	50.705	5,918,468
2023-08-02	53.300	54.200	51.300	52.000	51.397	9,635,551
2023-08-01	54.400	54.600	53.100	53.200	52.583	6,446,457
2023-07-31	53.900	55.000	53.100	53.900	53.275	11,316,730
2023-07-28	52.800	53.500	52.100	53.200	52.583	8,690,382
2023-07-27	55.100	55.500	52.800	53.000	52.385	22,629,680
2023-07-26	54.600	57.300	53.900	54.700	54.065	26,335,017
2023-07-25	54.000	55.400	53.700	54.200	53.571	13,183,477
2023-07-24	55.000	55.000	52.800	53.500	52.879	9,135,112
2023-07-21	52.700	54.200	51.300	53.100	52.484	9,262,177
2023-07-20	52.500	54.100	52.300	53.500	52.879	9,037,384
2023-07-19	54.200	55.800	52.000	53.200	52.583	18,477,213
2023-07-18	57.800	58.300	53.200	53.300	52.682	37,267,558
2023-07-17	54.500	58.200	54.200	57.300	55.647	42,981,524
2023-07-14	52.000	55.000	51.200	53.700	52.151	27,532,466
2023-07-13	51.500	53.000	50.800	51.000	49.529	19,925,285
2023-07-12	51.300	52.000	50.400	50.600	49.140	17,982,911
2023-07-11	54.700	56.500	50.700	51.500	50.014	82,737,477
2023-07-10	48.000	52.100	47.700	52.100	50.597	27,591,549
2023-07-07	50.000	50.000	46.900	47.450	46.081	43,408,695
2023-07-06	45.800	50.000	45.650	50.000	48.558	55,596,582
2023-07-05	46.800	47.500	45.450	45.500	44.187	13,572,562
2023-07-04	44.000	45.900	43.600	45.400	44.090	14,448,982
2023-07-03	44.700	45.400	43.850	44.450	43.168	10,947,748
2023-06-30	43.450	44.550	42.850	44.250	42.973	8,432,826
2023-06-29	44.000	44.250	42.850	43.350	42.099	11,670,442
2023-06-28	45.500	46.300	43.650	43.650	42.391	20,214,803
2023-06-27	48.650	48.650	44.300	44.800	43.508	51,158,232
2023-06-26	45.800	48.700	45.500	48.700	47.295	59,551,532
2023-06-21	41.800	44.300	41.550	44.300	43.022	23,525,571
2023-06-20	39.200	40.350	38.800	40.300	39.137	12,405,876
2023-06-19	37.500	39.150	37.500	38.800	37.681	4,588,305
2023-06-16	37.900	37.900	37.150	37.450	36.370	2,404,545
2023-06-15	38.450	38.450	37.750	37.850	36.758	1,408,556
2023-06-14	38.000	38.600	37.900	38.300	37.195	2,727,216
2023-06-13	38.500	38.650	37.700	37.750	36.661	2,560,483
2023-06-12	38.100	38.500	37.850	38.250	37.147	3,714,179
2023-06-09	37.150	37.750	37.000	37.500	36.418	1,122,158
2023-06-08	37.750	37.850	37.000	37.000	35.933	1,442,814
2023-06-07	38.400	38.400	37.650	37.700	36.612	2,019,662
2023-06-06	38.400	38.400	37.850	38.250	37.147	3,159,493
2023-06-05	36.900	38.500	36.900	37.800	36.710	5,880,341
2023-06-02	36.700	36.900	36.550	36.700	35.641	1,427,590
2023-06-01	36.800	36.800	36.400	36.650	35.593	716,232
2023-05-31	36.350	36.900	36.300	36.850	35.787	1,376,085
2023-05-30	36.500	36.650	36.150	36.350	35.301	981,086
2023-05-29	35.900	36.500	35.900	36.300	35.253	1,008,228
2023-05-26	36.000	36.100	35.300	35.600	34.573	1,084,200
2023-05-25	36.100	36.400	35.750	35.800	34.767	754,630
2023-05-24	36.050	36.300	35.900	36.300	35.253	752,164
2023-05-23	36.000	36.400	35.750	36.250	35.204	801,438
2023-05-22	35.600	36.000	35.600	35.950	34.913	742,067
2023-05-19	35.800	35.950	35.400	35.600	34.573	809,174
2023-05-18	35.850	35.850	35.300	35.600	34.573	944,543
2023-05-17	35.600	36.200	35.400	35.450	34.427	1,745,701
2023-05-16	34.600	35.800	34.600	35.600	34.573	1,700,296
2023-05-15	34.200	34.450	34.050	34.350	33.359	645,502
2023-05-12	33.800	34.300	33.700	34.300	33.310	682,584
2023-05-11	34.850	34.950	33.800	33.800	32.825	1,453,200

← NewerPage 14 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.