Optotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.250	35.550	34.800	34.800	34.800	604,044
2024-10-29	36.000	36.000	34.850	35.200	35.200	1,194,160
2024-10-28	36.700	36.900	35.850	36.000	36.000	1,271,512
2024-10-25	37.250	37.300	36.550	36.700	36.700	955,001
2024-10-24	37.600	37.900	37.100	37.150	37.150	1,438,063
2024-10-23	37.300	37.850	37.100	37.250	37.250	1,612,130
2024-10-22	37.550	37.550	36.900	37.050	37.050	962,422
2024-10-21	37.000	38.100	37.000	37.550	37.550	1,503,566
2024-10-18	37.650	37.650	36.600	36.650	36.650	1,276,610
2024-10-17	36.100	37.700	36.100	37.100	37.100	2,028,359
2024-10-16	36.150	36.550	35.700	35.900	35.900	1,630,307
2024-10-15	37.250	37.550	36.150	36.250	36.250	1,330,080
2024-10-14	36.700	37.250	36.550	37.100	37.100	875,256
2024-10-11	36.600	37.500	36.250	36.950	36.950	1,230,004
2024-10-09	37.400	37.500	36.500	36.500	36.500	1,047,166
2024-10-08	37.800	37.900	37.000	37.400	37.400	1,242,830
2024-10-07	37.950	38.800	37.400	38.000	38.000	2,264,580
2024-10-04	38.000	38.000	36.700	37.250	37.250	1,144,673
2024-10-01	37.400	37.900	37.150	37.800	37.800	1,561,112
2024-09-30	37.700	37.850	37.050	37.150	37.150	1,158,270
2024-09-27	37.650	38.100	37.500	37.700	37.700	1,547,951
2024-09-26	37.900	38.400	37.100	37.250	37.250	1,980,375
2024-09-25	37.200	37.700	37.200	37.400	37.400	1,793,861
2024-09-24	37.400	37.750	36.900	37.100	37.100	1,398,381
2024-09-23	36.800	37.650	36.400	37.000	37.000	2,013,494
2024-09-20	36.400	36.650	36.100	36.400	36.400	1,348,200
2024-09-19	35.650	35.900	35.250	35.850	35.850	840,340
2024-09-18	37.000	37.100	35.450	35.450	35.450	1,715,151
2024-09-16	35.750	36.700	35.550	36.450	36.450	2,608,678
2024-09-13	34.750	35.700	34.650	35.150	35.150	1,742,393
2024-09-12	34.500	35.150	34.250	34.600	34.600	903,747
2024-09-11	34.300	34.650	34.000	34.250	34.250	833,454
2024-09-10	35.100	35.200	33.750	34.050	34.050	2,044,005
2024-09-09	33.300	35.050	33.300	34.850	34.850	1,253,277
2024-09-06	35.200	35.400	34.600	34.850	34.850	1,544,715
2024-09-05	35.150	36.000	35.000	35.000	35.000	1,958,508
2024-09-04	36.350	36.600	35.050	35.050	35.050	3,621,507
2024-09-03	39.350	39.500	37.650	37.750	37.750	3,013,422
2024-09-02	39.450	39.700	39.200	39.350	39.350	1,625,094
2024-08-30	40.750	40.950	39.150	39.550	39.550	7,564,994
2024-08-29	37.650	40.700	37.200	40.000	40.000	8,287,727
2024-08-28	38.800	39.000	37.750	38.000	38.000	3,024,865
2024-08-27	37.750	38.450	37.400	38.400	38.400	2,074,137
2024-08-26	36.450	38.400	36.450	37.700	37.700	4,267,606
2024-08-23	35.500	36.500	35.150	36.350	36.350	2,482,639
2024-08-22	35.000	36.950	34.900	35.950	35.950	4,696,405
2024-08-21	34.700	35.050	34.400	34.550	34.550	1,629,412
2024-08-20	34.900	35.300	34.400	34.450	34.450	999,224
2024-08-19	34.500	35.050	34.200	34.800	34.800	1,051,630
2024-08-16	34.900	35.050	34.650	34.700	34.700	1,488,065
2024-08-15	34.400	35.000	34.400	34.600	34.600	962,426
2024-08-14	34.100	34.400	33.800	34.300	34.300	1,202,820
2024-08-13	34.300	34.300	33.550	33.850	33.850	836,470
2024-08-12	34.050	34.400	33.800	34.000	34.000	1,085,353
2024-08-09	34.800	35.000	33.600	33.600	33.600	1,791,586
2024-08-08	33.350	34.850	33.350	34.300	34.300	1,735,783
2024-08-07	32.500	34.200	32.500	34.000	34.000	1,910,788
2024-08-06	32.200	33.200	30.000	32.400	32.400	5,271,564
2024-08-05	35.050	35.050	33.100	33.100	33.100	3,071,482
2024-08-02	37.650	37.850	36.700	36.750	36.750	2,190,007

← NewerPage 9 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.