Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.100	42.450	41.400	41.900	37.942	3,949,380
2022-05-13	40.800	43.450	40.650	41.950	37.987	12,991,386
2022-05-12	40.750	41.200	39.650	39.650	35.904	2,666,439
2022-05-11	41.500	41.500	40.550	40.850	36.991	1,975,465
2022-05-10	40.000	41.500	39.850	41.500	37.579	2,529,383
2022-05-09	41.800	41.800	40.700	40.750	36.900	3,175,669
2022-05-06	41.550	42.250	41.200	42.250	38.258	2,355,001
2022-05-05	43.150	43.500	42.550	42.650	38.621	2,642,048
2022-05-04	42.450	42.800	42.300	42.450	38.440	1,976,827
2022-05-03	41.500	42.300	41.400	41.950	37.987	2,074,958
2022-04-29	42.800	43.300	41.500	41.550	37.625	3,025,242
2022-04-28	42.500	42.500	40.950	42.200	38.213	2,972,680
2022-04-27	40.000	42.100	40.000	41.850	37.896	5,370,167
2022-04-26	42.900	43.100	42.200	42.250	38.258	5,046,250
2022-04-25	40.800	42.800	40.800	42.100	38.123	7,536,648
2022-04-22	44.950	44.950	43.550	43.550	39.436	5,728,245
2022-04-21	46.350	46.350	45.450	45.450	41.156	3,529,062
2022-04-20	46.200	46.750	45.800	46.350	41.971	3,941,218
2022-04-19	45.950	46.450	45.400	45.500	41.201	3,310,910
2022-04-18	45.400	46.100	44.900	45.300	41.020	3,370,423
2022-04-15	46.600	46.750	45.500	45.500	41.201	3,714,415
2022-04-14	47.500	47.550	46.600	47.000	42.560	3,593,015
2022-04-13	46.500	47.200	46.200	47.050	42.605	3,985,721
2022-04-12	45.750	46.500	45.100	45.750	41.428	6,578,976
2022-04-11	47.650	47.750	45.450	45.750	41.428	10,485,367
2022-04-08	48.450	48.850	48.000	48.000	43.465	3,950,990
2022-04-07	50.300	51.200	48.150	48.150	43.601	8,688,795
2022-04-06	49.950	50.000	49.100	49.650	44.959	4,052,455
2022-04-01	50.700	50.900	50.200	50.400	45.639	3,815,595
2022-03-31	52.000	52.000	51.200	51.300	46.453	3,501,039
2022-03-30	53.000	53.400	52.000	52.000	47.087	6,850,655
2022-03-29	52.400	53.600	51.900	53.000	47.993	11,198,418
2022-03-28	51.600	51.900	51.000	51.900	46.997	5,069,255
2022-03-25	51.400	52.800	51.200	52.400	47.450	10,344,030
2022-03-24	52.000	52.000	50.500	51.100	46.272	10,567,419
2022-03-23	51.600	53.800	51.300	52.400	47.450	18,988,397
2022-03-22	50.800	51.500	50.500	51.100	46.272	3,226,475
2022-03-21	51.900	52.200	50.900	51.100	46.272	6,234,802
2022-03-18	50.300	51.600	49.750	51.600	46.725	7,091,744
2022-03-17	49.500	50.900	49.200	50.500	45.729	10,660,467
2022-03-16	48.650	49.700	47.800	48.350	43.782	8,158,708
2022-03-15	50.200	50.200	47.800	47.800	43.284	9,012,072
2022-03-14	49.600	50.800	49.450	50.000	45.276	7,256,814
2022-03-11	50.200	50.300	49.150	49.600	44.914	6,246,786
2022-03-10	50.700	50.900	49.850	50.500	45.729	11,368,183
2022-03-09	50.000	50.200	48.850	49.600	44.914	7,846,504
2022-03-08	50.000	51.500	48.800	49.100	44.461	11,684,438
2022-03-07	51.700	51.700	49.550	50.400	45.639	11,627,282
2022-03-04	53.300	53.500	52.400	52.400	47.450	5,475,879
2022-03-03	54.000	54.500	53.300	53.800	48.717	5,525,548
2022-03-02	52.600	53.900	52.600	53.700	48.627	6,107,357
2022-03-01	53.000	53.800	52.700	53.400	48.355	6,997,501
2022-02-25	53.100	54.200	52.300	52.300	47.359	11,451,306
2022-02-24	55.000	55.200	52.600	52.600	47.631	18,149,402
2022-02-23	55.600	57.100	55.200	56.600	51.253	13,232,101
2022-02-22	56.000	56.200	53.600	54.800	49.623	12,463,057
2022-02-21	56.800	57.000	56.200	56.400	51.072	6,088,187
2022-02-18	57.000	57.500	55.800	57.200	51.796	10,707,362
2022-02-17	58.500	58.500	57.300	57.500	52.068	5,838,733
2022-02-16	59.000	59.300	57.900	58.000	52.521	8,768,295

← NewerPage 19 of 21 · 1,216 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.