Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	38.900	40.550	38.650	40.050	38.895	5,767,815
2022-08-05	39.350	39.900	39.350	39.850	38.700	2,373,387
2022-08-04	38.700	39.300	38.150	39.100	37.972	4,152,585
2022-08-03	39.200	39.700	38.600	38.750	37.632	2,780,876
2022-08-02	40.100	40.200	38.500	39.200	38.069	4,358,515
2022-08-01	41.200	41.350	40.600	40.700	39.526	2,301,426
2022-07-29	41.100	41.250	40.700	41.150	39.963	3,289,255
2022-07-28	41.600	41.600	40.300	40.300	39.137	3,647,967
2022-07-27	41.000	41.150	40.200	40.850	39.672	3,714,460
2022-07-26	42.350	42.400	40.800	41.100	39.914	4,278,900
2022-07-25	42.100	42.550	41.700	41.800	40.594	3,535,519
2022-07-22	43.700	43.950	42.400	42.400	41.177	7,284,288
2022-07-21	42.000	43.550	41.800	43.450	42.196	8,554,870
2022-07-20	44.700	44.750	44.000	44.400	40.205	8,234,142
2022-07-19	43.050	44.450	42.900	43.800	39.662	6,655,800
2022-07-18	42.300	43.450	42.100	43.250	39.164	5,539,307
2022-07-15	41.700	42.500	41.300	41.850	37.896	5,909,532
2022-07-14	40.800	41.650	40.250	41.650	37.715	3,866,750
2022-07-13	41.100	42.000	40.800	40.800	36.945	6,573,130
2022-07-12	40.000	40.450	39.250	40.450	36.629	3,982,610
2022-07-11	41.100	41.100	40.100	40.550	36.719	3,480,081
2022-07-08	40.400	42.000	40.050	40.850	36.991	9,014,353
2022-07-07	39.550	40.100	38.000	40.050	36.266	8,605,750
2022-07-06	40.150	40.150	38.800	39.050	35.361	8,020,935
2022-07-05	41.000	41.350	39.100	40.200	36.402	13,718,550
2022-07-04	39.400	40.650	38.300	38.850	35.180	10,943,818
2022-07-01	42.300	43.500	39.850	39.900	36.131	12,621,011
2022-06-30	46.000	46.000	41.950	42.700	38.666	12,874,684
2022-06-29	46.800	46.800	45.700	46.150	41.790	6,355,516
2022-06-28	48.650	49.200	47.000	47.100	42.650	10,031,221
2022-06-27	49.050	49.450	48.500	48.650	44.054	13,691,754
2022-06-24	49.300	50.400	47.650	48.800	44.190	31,273,298
2022-06-23	47.100	48.500	46.400	48.500	43.918	16,788,982
2022-06-22	48.950	48.950	46.100	46.750	42.333	15,842,679
2022-06-21	46.800	48.600	46.250	48.600	44.009	12,407,476
2022-06-20	47.000	48.100	45.800	45.800	41.473	16,466,664
2022-06-17	46.000	46.800	45.200	46.800	42.379	13,706,316
2022-06-16	48.300	49.700	47.150	47.150	42.696	19,445,899
2022-06-15	48.100	48.550	47.000	47.350	42.877	9,979,337
2022-06-14	47.500	48.450	46.250	48.400	43.827	11,466,828
2022-06-13	49.550	49.550	48.100	48.100	43.556	12,464,328
2022-06-10	49.000	51.000	49.000	50.600	45.820	16,997,485
2022-06-09	49.100	51.300	49.000	50.500	45.729	31,761,491
2022-06-08	49.000	49.350	48.650	48.700	44.099	10,753,798
2022-06-07	50.000	50.200	48.500	48.800	44.190	19,321,824
2022-06-06	50.600	51.400	49.550	50.000	45.276	21,205,108
2022-06-02	49.900	52.700	49.550	50.600	45.820	43,391,871
2022-06-01	50.000	51.200	49.100	50.000	45.276	58,594,136
2022-05-31	46.150	50.300	45.600	50.300	45.548	58,328,340
2022-05-30	44.100	45.850	44.100	45.800	41.473	11,810,261
2022-05-27	43.600	43.750	43.150	43.650	39.526	2,308,668
2022-05-26	43.450	43.900	42.700	43.000	38.938	2,609,994
2022-05-25	42.950	43.300	42.600	43.200	39.119	2,213,552
2022-05-24	43.750	44.150	42.250	42.450	38.440	3,266,975
2022-05-23	44.350	44.350	43.500	43.550	39.436	3,335,475
2022-05-20	44.550	44.550	43.700	44.050	39.888	5,802,205
2022-05-19	42.150	43.650	42.100	43.550	39.436	2,948,795
2022-05-18	43.600	44.400	43.200	43.500	39.390	5,288,296
2022-05-17	41.900	43.150	41.650	43.100	39.028	3,654,123
2022-05-16	42.100	42.450	41.400	41.900	37.942	3,949,380

← NewerPage 18 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.