Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	34.600	34.800	34.300	34.800	33.796	1,011,199
2023-05-09	35.000	35.200	34.500	34.550	33.553	977,764
2023-05-08	35.900	35.900	35.050	35.150	34.136	1,087,646
2023-05-05	35.300	35.550	35.200	35.500	34.476	702,463
2023-05-04	35.100	35.250	34.900	35.200	34.185	474,725
2023-05-03	35.050	35.200	34.800	35.100	34.087	656,814
2023-05-02	34.900	35.300	34.750	35.000	33.990	968,306
2023-04-28	34.950	35.350	34.950	35.100	34.087	814,053
2023-04-27	34.400	35.050	33.800	34.750	33.747	1,024,832
2023-04-26	34.200	34.500	33.700	34.400	33.408	1,811,119
2023-04-25	35.900	36.050	34.150	34.350	33.359	3,355,103
2023-04-24	36.050	36.400	35.800	35.900	34.864	1,489,606
2023-04-21	36.800	37.000	36.050	36.150	35.107	2,303,889
2023-04-20	37.900	37.900	37.000	37.000	35.933	2,292,736
2023-04-19	38.250	38.600	37.700	37.750	36.661	2,154,250
2023-04-18	38.450	38.650	38.000	38.050	36.952	1,630,464
2023-04-17	38.400	38.400	37.900	38.150	37.049	2,224,148
2023-04-14	38.450	39.000	38.400	38.450	37.341	1,363,922
2023-04-13	39.150	39.150	38.400	38.400	37.292	1,673,461
2023-04-12	39.100	39.300	38.750	38.900	37.778	1,412,010
2023-04-11	39.000	39.150	38.800	39.000	37.875	1,165,250
2023-04-10	39.200	39.200	38.700	38.750	37.632	1,747,865
2023-04-07	39.400	39.850	39.200	39.400	38.263	1,550,358
2023-04-06	38.950	39.700	38.050	39.550	38.409	2,530,525
2023-03-31	38.700	39.200	38.600	38.800	37.681	1,786,443
2023-03-30	39.000	39.050	38.650	38.700	37.584	2,028,575
2023-03-29	39.500	39.550	38.350	38.600	37.486	6,359,459
2023-03-28	41.900	42.350	39.350	39.700	38.555	16,667,125
2023-03-27	39.350	41.950	38.600	41.500	40.303	14,785,489
2023-03-24	38.200	39.350	37.800	38.950	37.826	5,360,770
2023-03-23	37.600	38.200	37.500	38.000	36.904	1,567,319
2023-03-22	37.500	37.700	37.250	37.600	36.515	1,294,887
2023-03-21	37.400	37.600	37.150	37.200	36.127	879,840
2023-03-20	37.100	37.400	36.900	37.250	36.175	799,942
2023-03-17	36.800	37.300	36.800	36.950	35.884	876,720
2023-03-16	36.850	37.450	36.350	36.350	35.301	1,109,111
2023-03-15	37.750	37.800	36.950	37.000	35.933	1,049,680
2023-03-14	37.050	37.250	36.700	37.000	35.933	790,180
2023-03-13	37.000	37.400	36.100	37.300	36.224	1,871,917
2023-03-10	37.900	38.250	37.350	37.400	36.321	2,144,255
2023-03-09	38.650	38.950	38.150	38.150	37.049	1,960,604
2023-03-08	37.800	38.700	37.800	38.450	37.341	2,370,004
2023-03-07	37.900	38.500	37.700	38.150	37.049	2,395,157
2023-03-06	37.600	37.700	37.250	37.550	36.467	2,739,090
2023-03-03	38.150	38.250	37.400	37.600	36.515	4,094,117
2023-03-02	39.450	39.500	38.050	38.450	37.341	8,488,377
2023-03-01	37.350	38.200	37.000	37.900	36.807	2,551,258
2023-02-24	38.200	38.200	37.400	37.600	36.515	2,025,326
2023-02-23	37.700	38.350	37.300	38.100	37.001	2,734,944
2023-02-22	38.000	38.000	37.350	37.450	36.370	2,488,365
2023-02-21	39.000	39.000	38.200	38.450	37.341	3,136,187
2023-02-20	37.850	39.200	37.750	39.000	37.875	5,076,756
2023-02-17	37.100	37.800	37.100	37.750	36.661	930,990
2023-02-16	36.800	37.650	36.800	37.600	36.515	1,555,512
2023-02-15	37.050	37.200	36.650	36.650	35.593	934,850
2023-02-14	36.800	37.800	36.650	37.050	35.981	1,822,587
2023-02-13	36.250	36.700	36.100	36.500	35.447	924,850
2023-02-10	37.250	37.250	36.300	36.300	35.253	2,245,310
2023-02-09	37.300	37.800	37.200	37.250	36.175	1,201,620
2023-02-08	37.500	37.650	37.200	37.550	36.467	1,154,238

← NewerPage 15 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.