Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	37.100	37.450	36.850	37.200	36.127	1,221,476
2023-02-06	37.900	37.900	37.050	37.100	36.030	1,409,703
2023-02-03	38.700	38.750	37.850	37.950	36.855	2,193,471
2023-02-02	38.500	38.700	38.100	38.350	37.244	3,002,445
2023-02-01	37.650	38.300	37.400	37.900	36.807	3,952,925
2023-01-31	36.500	38.000	36.250	38.000	36.904	3,797,869
2023-01-30	36.600	36.750	35.850	36.350	35.301	2,524,008
2023-01-17	34.700	35.400	34.700	35.300	34.282	1,241,612
2023-01-16	34.300	34.750	34.300	34.650	33.650	657,458
2023-01-13	35.150	35.350	34.200	34.300	33.310	893,800
2023-01-12	35.050	35.450	34.900	35.000	33.990	869,501
2023-01-11	35.000	35.300	34.800	35.050	34.039	598,300
2023-01-10	35.400	35.400	34.850	35.000	33.990	710,496
2023-01-09	35.000	35.150	34.800	35.100	34.087	1,206,106
2023-01-06	34.100	34.500	34.050	34.500	33.505	521,614
2023-01-05	35.000	35.500	34.000	34.000	33.019	1,911,594
2023-01-04	34.200	34.500	34.150	34.400	33.408	497,357
2023-01-03	33.850	34.300	33.550	34.000	33.019	503,817
2022-12-30	34.100	34.400	33.750	33.750	32.776	567,423
2022-12-29	33.950	33.950	33.450	33.850	32.873	921,523
2022-12-28	35.250	35.250	34.150	34.200	33.213	1,184,895
2022-12-27	35.000	35.450	35.000	35.250	34.233	551,718
2022-12-26	35.150	35.250	34.900	34.900	33.893	1,041,551
2022-12-23	34.450	35.150	34.150	34.950	33.942	796,318
2022-12-22	35.400	35.500	34.900	35.000	33.990	812,592
2022-12-21	35.100	35.650	34.700	34.700	33.699	1,203,360
2022-12-20	36.100	36.550	35.000	35.100	34.087	1,292,365
2022-12-19	36.000	36.250	35.850	36.100	35.059	682,493
2022-12-16	36.300	36.500	36.150	36.150	35.107	1,614,712
2022-12-15	36.700	37.050	36.600	36.750	35.690	1,509,432
2022-12-14	36.150	36.600	35.850	36.550	35.496	1,328,304
2022-12-13	36.500	36.500	35.850	35.850	34.816	1,062,192
2022-12-12	36.000	36.250	35.200	36.000	34.961	2,074,860
2022-12-09	37.000	37.000	36.100	36.250	35.204	1,711,434
2022-12-08	36.900	37.000	36.400	36.500	35.447	1,927,639
2022-12-07	37.750	38.000	36.850	36.850	35.787	3,226,098
2022-12-06	39.500	39.600	37.800	37.850	36.758	5,306,684
2022-12-05	38.650	40.000	38.300	39.400	38.263	6,488,762
2022-12-02	37.950	38.350	37.700	38.300	37.195	3,817,756
2022-12-01	37.500	37.800	37.300	37.750	36.661	3,632,434
2022-11-30	36.600	37.150	36.450	36.950	35.884	2,385,549
2022-11-29	36.500	36.600	36.200	36.600	35.544	1,525,960
2022-11-28	36.300	37.000	35.850	36.750	35.690	2,146,369
2022-11-25	36.650	37.100	36.100	36.650	35.593	2,970,799
2022-11-24	36.800	36.950	36.200	36.650	35.593	4,119,902
2022-11-23	38.200	38.200	36.600	36.600	35.544	15,400,249
2022-11-22	37.800	38.850	37.050	38.700	37.584	6,314,973
2022-11-21	38.300	38.350	37.550	37.600	36.515	3,656,297
2022-11-18	38.250	39.050	37.900	38.100	37.001	7,923,239
2022-11-17	37.300	37.850	36.900	37.750	36.661	3,646,225
2022-11-16	37.450	38.350	37.050	37.400	36.321	9,580,624
2022-11-15	36.700	37.950	36.200	37.000	35.933	10,572,040
2022-11-14	34.350	36.800	34.350	36.200	35.156	6,778,880
2022-11-11	35.500	35.500	33.800	34.050	33.068	2,695,195
2022-11-10	34.100	34.300	33.650	33.850	32.873	1,509,376
2022-11-09	33.600	34.200	33.550	34.150	33.165	3,315,870
2022-11-08	33.550	34.000	33.000	33.100	32.145	1,931,000
2022-11-07	33.800	33.900	33.250	33.300	32.339	2,067,100
2022-11-04	33.000	33.600	32.500	33.400	32.436	2,533,686
2022-11-03	32.150	32.850	31.800	32.800	31.854	1,736,726

← NewerPage 16 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.