Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.900	58.800	57.300	57.300	51.887	7,012,439
2022-02-14	59.300	59.400	57.200	57.200	51.796	11,831,920
2022-02-11	59.300	60.800	58.900	60.500	54.784	8,435,697
2022-02-10	61.400	62.100	59.800	59.800	54.150	13,939,289
2022-02-09	60.300	61.400	59.700	60.800	55.056	16,932,107
2022-02-08	59.000	60.300	59.000	59.700	54.060	10,163,743
2022-02-07	59.000	60.000	57.000	60.000	54.332	14,609,242
2022-01-26	58.500	59.600	57.200	58.400	52.883	14,802,578
2022-01-25	60.000	60.800	58.700	58.700	53.154	12,568,454
2022-01-24	59.300	61.000	58.600	61.000	55.237	13,916,261
2022-01-21	61.000	61.500	59.800	59.800	54.150	14,494,640
2022-01-20	61.300	62.800	61.100	62.000	56.143	18,990,184
2022-01-19	60.700	62.100	60.100	61.000	55.237	13,695,185
2022-01-18	62.500	63.200	61.300	61.600	55.780	17,333,053
2022-01-17	61.900	65.300	61.300	63.200	57.229	29,541,049
2022-01-14	61.600	62.200	60.700	61.400	55.599	16,371,649
2022-01-13	63.500	63.800	61.400	61.600	55.780	16,636,545
2022-01-12	64.100	64.600	62.200	62.800	56.867	20,932,812
2022-01-11	65.200	66.500	61.300	63.400	57.410	32,814,751
2022-01-10	64.500	67.300	63.200	66.500	60.217	21,679,460
2022-01-07	69.000	69.200	65.200	65.500	59.312	31,493,115
2022-01-06	68.100	69.800	66.700	69.000	62.481	27,874,530
2022-01-05	70.500	71.200	67.500	68.500	62.029	35,467,791
2022-01-04	71.300	73.200	70.300	70.300	63.658	52,225,654
2022-01-03	72.200	72.500	69.600	70.500	63.840	37,527,671
2021-12-30	74.200	74.500	70.400	71.100	64.383	59,075,596
2021-12-29	80.000	80.400	74.100	74.600	67.552	76,163,061
2021-12-28	78.100	80.000	77.000	78.800	71.355	79,767,833
2021-12-27	77.000	79.400	75.300	79.400	71.899	175,863,342
2021-12-24	69.300	73.200	69.000	73.200	66.284	63,893,106
2021-12-23	66.600	66.600	64.500	66.600	60.308	82,544,571
2021-12-22	61.500	62.500	60.500	60.600	54.875	22,624,642
2021-12-21	60.600	61.400	59.900	60.700	54.965	19,938,010
2021-12-20	59.900	61.200	59.500	59.500	53.879	14,000,666
2021-12-17	60.100	62.000	59.100	59.900	54.241	27,333,337
2021-12-16	61.200	62.200	60.200	60.800	55.056	33,467,816
2021-12-15	58.800	62.200	57.800	60.200	54.513	68,142,663
2021-12-14	65.600	65.800	58.600	58.800	53.245	92,188,887
2021-12-13	59.200	65.100	58.400	65.100	58.950	83,349,522
2021-12-10	57.900	59.200	57.500	59.200	53.607	15,633,224
2021-12-09	58.000	59.400	57.400	58.400	52.883	20,200,289
2021-12-08	57.600	58.600	57.200	57.800	52.339	23,954,885
2021-12-07	60.100	60.600	56.800	57.300	51.887	39,678,864
2021-12-06	59.400	61.000	58.800	60.100	54.422	39,793,812
2021-12-03	59.900	60.900	58.800	58.800	53.245	43,359,091
2021-12-02	59.700	62.500	58.100	58.900	53.335	86,445,638
2021-12-01	58.000	60.200	57.600	59.300	53.698	43,461,195
2021-11-30	58.700	60.600	57.400	58.400	52.883	58,871,836
2021-11-29	55.600	59.800	55.000	58.100	52.611	84,067,363
2021-11-26	59.100	60.300	55.100	56.200	50.891	72,041,424
2021-11-25	60.000	62.500	59.500	59.800	54.150	78,022,973
2021-11-24	59.300	61.400	58.100	59.900	54.241	134,144,738
2021-11-23	58.600	66.200	57.600	58.000	52.521	222,160,958
2021-11-22	60.400	60.400	57.200	60.200	54.513	144,909,728
2021-11-19	51.700	55.900	51.100	55.900	50.619	75,721,117
2021-11-18	50.700	53.200	50.500	50.900	46.091	126,077,059
2021-11-17	46.500	48.950	46.450	48.950	44.326	26,713,413
2021-11-16	44.200	44.600	43.250	44.500	40.296	32,275,423
2021-11-15	43.000	46.000	42.850	45.000	40.749	54,109,695
2021-11-12	42.450	44.300	42.000	42.500	38.485	28,178,245

← NewerPage 20 of 21 · 1,221 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.