Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	26.900	26.900	25.950	26.550	26.550	1,039,022
2025-01-22	27.350	27.500	26.950	27.150	27.150	538,128
2025-01-21	27.250	27.500	27.050	27.200	27.200	422,233
2025-01-20	26.750	27.250	26.600	27.050	27.050	496,030
2025-01-17	27.200	27.450	26.700	26.700	26.700	480,680
2025-01-16	26.950	27.400	26.650	27.050	27.050	1,114,441
2025-01-15	26.100	26.550	26.050	26.300	26.300	781,031
2025-01-14	25.500	26.300	25.500	26.150	26.150	814,959
2025-01-13	26.500	26.500	25.300	25.300	25.300	2,348,200
2025-01-10	26.500	27.250	26.500	26.800	26.800	756,542
2025-01-09	28.100	28.100	26.850	26.850	26.850	1,323,808
2025-01-08	28.450	28.500	27.850	28.100	28.100	628,144
2025-01-07	29.050	29.250	28.200	28.450	28.450	1,013,796
2025-01-06	28.400	29.450	28.300	29.000	29.000	1,142,661
2025-01-03	29.050	29.500	28.500	28.500	28.500	683,000
2025-01-02	29.400	29.550	29.000	29.000	29.000	686,197
2024-12-31	29.400	29.700	29.100	29.550	29.550	548,112
2024-12-30	30.300	30.300	29.400	29.400	29.400	816,293
2024-12-27	30.600	31.000	30.250	30.300	30.300	918,546
2024-12-26	30.600	32.350	30.550	30.600	30.600	2,676,371
2024-12-25	30.100	30.450	29.850	30.450	30.450	756,237
2024-12-24	29.800	30.650	29.600	29.850	29.850	1,731,992
2024-12-23	28.450	29.650	28.450	29.500	29.500	1,624,591
2024-12-20	28.150	28.750	27.900	28.000	28.000	1,137,376
2024-12-19	28.100	28.800	27.900	28.450	28.450	813,016
2024-12-18	28.050	28.950	27.650	28.600	28.600	1,560,680
2024-12-17	28.000	28.400	28.000	28.150	28.150	1,061,408
2024-12-16	28.850	29.100	28.000	28.000	28.000	1,599,472
2024-12-13	29.650	29.650	28.600	28.850	28.850	2,745,547
2024-12-12	30.000	30.550	29.800	29.900	29.900	1,042,346
2024-12-11	30.150	30.450	29.800	29.800	29.800	974,199
2024-12-10	30.200	30.700	29.950	30.300	30.300	676,080
2024-12-09	30.450	30.500	30.000	30.100	30.100	1,166,865
2024-12-06	30.350	30.900	30.350	30.500	30.500	728,521
2024-12-05	31.200	31.300	30.400	30.500	30.500	1,069,573
2024-12-04	30.950	31.200	30.850	31.100	31.100	554,887
2024-12-03	30.550	31.400	30.550	31.000	31.000	544,587
2024-12-02	31.000	31.200	30.300	30.300	30.300	720,904
2024-11-29	30.300	30.800	30.100	30.700	30.700	582,772
2024-11-28	31.100	31.400	30.350	30.350	30.350	1,091,593
2024-11-27	31.750	31.950	31.100	31.100	31.100	502,579
2024-11-26	32.450	32.450	31.750	31.850	31.850	847,472
2024-11-25	31.000	32.550	31.000	32.500	32.500	1,303,541
2024-11-22	31.350	31.800	30.850	30.850	30.850	677,130
2024-11-21	30.700	31.300	30.350	31.300	31.300	774,520
2024-11-20	30.700	30.700	30.700	30.700	30.700	897,540
2024-11-19	30.850	31.300	30.650	31.000	31.000	824,725
2024-11-18	31.400	31.400	30.400	30.850	30.850	978,001
2024-11-15	31.000	32.050	31.000	31.400	31.400	1,023,138
2024-11-14	32.050	32.200	31.200	31.200	31.200	1,372,622
2024-11-13	32.400	32.450	31.800	32.050	32.050	1,240,422
2024-11-12	33.100	33.100	32.150	32.400	32.400	1,871,139
2024-11-11	34.200	34.200	33.300	33.550	33.550	1,492,008
2024-11-08	35.700	35.750	34.200	34.300	34.300	2,084,692
2024-11-07	35.150	35.650	35.150	35.600	35.600	534,386
2024-11-06	35.150	35.500	35.050	35.250	35.250	481,212
2024-11-05	35.350	35.600	35.000	35.200	35.200	462,896
2024-11-04	35.450	35.700	35.200	35.350	35.350	548,248
2024-11-01	34.200	35.850	34.000	35.850	35.850	913,801
2024-10-30	35.250	35.550	34.800	34.800	34.800	604,044

← NewerPage 8 of 21 · 1,219 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.