Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.100	32.450	31.800	32.150	31.223	999,362
2022-11-01	31.600	32.150	31.450	32.050	31.125	1,238,010
2022-10-31	31.100	31.900	31.050	31.650	30.737	1,818,829
2022-10-28	31.600	31.700	30.650	30.800	29.911	2,222,114
2022-10-27	31.050	32.000	31.000	31.900	30.980	2,206,193
2022-10-26	30.800	31.150	30.500	30.750	29.863	1,441,937
2022-10-25	31.700	32.000	30.600	30.750	29.863	2,449,990
2022-10-24	32.000	32.500	31.400	31.550	30.640	1,559,599
2022-10-21	31.250	31.850	30.900	31.400	30.494	1,411,701
2022-10-20	32.250	32.500	30.950	31.250	30.348	4,391,366
2022-10-19	32.350	32.850	32.100	32.250	31.320	1,382,226
2022-10-18	32.300	32.650	32.050	32.350	31.417	1,818,348
2022-10-17	31.000	32.150	30.400	32.150	31.223	1,881,085
2022-10-14	31.400	32.050	31.300	31.650	30.737	2,020,756
2022-10-13	32.100	32.100	30.400	30.500	29.620	3,642,527
2022-10-12	32.550	32.900	31.250	32.100	31.174	2,836,155
2022-10-11	32.650	33.250	32.450	32.550	31.611	1,996,591
2022-10-07	34.000	34.500	33.750	33.950	32.971	957,905
2022-10-06	34.200	34.600	34.100	34.450	33.456	994,851
2022-10-05	34.900	34.900	33.900	34.100	33.116	2,095,000
2022-10-04	34.000	34.200	33.550	34.000	33.019	1,706,086
2022-10-03	33.000	33.500	32.600	33.450	32.485	1,526,287
2022-09-30	31.900	33.600	31.600	33.600	32.631	3,386,454
2022-09-29	32.500	33.400	32.150	32.550	31.611	4,062,410
2022-09-28	32.900	33.250	31.500	31.600	30.688	4,413,908
2022-09-27	33.100	33.550	32.400	33.400	32.436	3,854,730
2022-09-26	35.500	35.600	32.400	32.500	31.562	6,223,490
2022-09-23	36.800	36.800	35.700	36.000	34.961	1,857,538
2022-09-22	36.300	36.900	35.850	36.450	35.398	1,299,741
2022-09-21	36.600	36.950	36.200	36.650	35.593	1,707,113
2022-09-20	36.800	37.200	36.600	36.750	35.690	1,338,881
2022-09-19	37.000	37.300	36.150	36.450	35.398	2,037,617
2022-09-16	36.650	37.200	36.600	37.050	35.981	1,984,869
2022-09-15	37.250	37.450	36.600	36.700	35.641	2,037,859
2022-09-14	36.000	37.300	36.000	37.300	36.224	2,575,124
2022-09-13	38.500	38.600	37.300	37.500	36.418	4,722,752
2022-09-12	37.900	39.800	37.900	38.400	37.292	9,043,546
2022-09-08	36.200	36.450	35.600	36.400	35.350	2,940,820
2022-09-07	36.250	36.450	35.400	35.600	34.573	2,521,072
2022-09-06	37.100	37.300	36.000	36.200	35.156	3,694,313
2022-09-05	38.200	38.500	36.100	37.150	36.078	5,017,450
2022-09-02	38.700	38.900	38.050	38.500	37.389	2,806,101
2022-09-01	39.100	39.100	38.600	38.750	37.632	2,149,647
2022-08-31	38.850	39.550	38.800	39.300	38.166	1,455,680
2022-08-30	38.550	39.150	38.550	39.100	37.972	1,424,318
2022-08-29	38.700	38.800	38.300	38.600	37.486	2,737,557
2022-08-26	40.500	40.550	39.800	39.800	38.652	1,595,326
2022-08-25	39.800	40.150	39.800	39.800	38.652	1,678,360
2022-08-24	40.050	40.150	39.400	39.400	38.263	1,888,750
2022-08-23	39.650	39.900	39.300	39.750	38.603	2,196,908
2022-08-22	41.300	41.300	39.900	40.100	38.943	3,949,000
2022-08-19	41.800	42.300	41.600	41.600	40.400	4,720,108
2022-08-18	41.350	41.800	40.800	41.350	40.157	2,556,037
2022-08-17	41.000	41.800	40.450	41.600	40.400	4,562,347
2022-08-16	40.700	41.400	40.600	40.700	39.526	2,555,765
2022-08-15	41.600	41.600	40.650	40.800	39.623	4,479,054
2022-08-12	40.200	41.250	39.900	41.200	40.011	4,451,110
2022-08-11	39.600	40.000	39.500	39.700	38.555	2,659,867
2022-08-10	39.250	39.550	38.900	38.900	37.778	2,503,635
2022-08-09	39.900	40.300	39.350	39.650	38.506	2,770,490

← NewerPage 17 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.