Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.650	32.200	31.100	31.450	31.450	1,039,336
2024-08-01	31.400	32.200	31.200	31.900	31.900	982,089
2024-07-31	30.300	31.250	30.050	30.900	30.900	591,392
2024-07-30	29.750	30.300	29.400	30.300	30.300	651,123
2024-07-29	30.700	30.750	29.550	29.750	29.750	645,801
2024-07-26	30.000	30.300	29.450	30.150	30.150	506,802
2024-07-23	30.200	30.700	30.200	30.650	30.650	412,818
2024-07-22	30.700	30.800	29.850	30.150	30.150	1,043,200
2024-07-19	32.300	32.300	30.700	30.700	30.700	1,455,297
2024-07-18	31.800	31.800	30.850	30.950	30.950	1,007,747
2024-07-17	31.150	32.450	31.150	31.700	31.700	1,331,046
2024-07-16	30.850	31.200	30.800	31.050	31.050	556,660
2024-07-15	31.200	31.200	30.750	30.750	30.750	732,128
2024-07-12	31.150	31.400	30.900	31.050	31.050	691,560
2024-07-11	31.550	31.550	31.050	31.250	31.250	706,110
2024-07-10	31.300	31.800	31.000	31.100	31.100	705,713
2024-07-09	31.600	31.800	30.850	31.600	31.600	1,337,436
2024-07-08	32.300	32.550	31.750	31.750	31.750	912,062
2024-07-05	31.950	32.350	31.700	32.250	32.250	661,140
2024-07-04	31.950	32.150	31.550	31.950	31.950	1,192,525
2024-07-03	31.500	31.900	31.500	31.600	31.600	743,567
2024-07-02	31.500	31.800	31.300	31.400	31.400	914,360
2024-07-01	31.850	32.250	31.700	31.700	31.700	535,229
2024-06-28	32.050	32.200	31.650	31.850	31.850	688,496
2024-06-27	32.050	32.300	31.550	31.600	31.600	685,873
2024-06-26	32.450	32.650	32.100	32.100	32.100	535,428
2024-06-25	32.200	32.200	31.400	32.200	32.200	801,721
2024-06-24	32.500	32.700	31.900	31.900	31.900	921,550
2024-06-21	32.300	32.500	32.100	32.250	32.250	416,092
2024-06-20	32.100	32.600	32.100	32.250	32.250	627,923
2024-06-19	33.000	33.150	32.000	32.050	32.050	1,982,328
2024-06-18	33.500	33.550	32.900	33.000	33.000	972,000
2024-06-17	33.500	33.800	33.150	33.350	33.350	687,780
2024-06-14	33.500	33.550	33.200	33.300	33.300	585,326
2024-06-13	32.850	35.200	32.850	33.500	33.500	3,754,520
2024-06-12	32.850	32.850	32.500	32.700	32.700	725,889
2024-06-11	33.450	33.550	32.650	32.850	32.850	1,114,946
2024-06-07	32.900	33.500	32.900	33.450	33.450	740,543
2024-06-06	33.150	33.350	32.900	32.900	32.900	984,129
2024-06-05	33.750	33.900	33.050	33.150	33.150	695,236
2024-06-04	33.700	34.050	33.300	33.300	33.300	751,223
2024-06-03	34.100	34.300	33.400	33.650	33.650	1,095,960
2024-05-31	34.700	35.200	34.000	34.000	34.000	897,733
2024-05-30	34.950	35.500	34.350	34.450	34.450	1,664,778
2024-05-29	35.500	35.500	34.350	34.700	34.700	1,146,869
2024-05-28	34.300	35.500	34.300	34.750	34.750	2,281,217
2024-05-27	33.200	34.650	33.050	34.250	34.250	1,769,235
2024-05-24	33.100	33.500	32.750	33.050	33.050	946,981
2024-05-23	33.800	33.800	32.750	33.100	33.100	2,113,885
2024-05-22	34.300	34.550	33.850	33.900	33.900	943,309
2024-05-21	34.200	34.700	33.950	34.150	34.150	696,156
2024-05-20	35.300	35.300	34.050	34.150	34.150	1,295,508
2024-05-17	35.900	36.550	34.800	35.050	35.050	3,351,045
2024-05-16	34.350	35.550	33.750	35.200	35.200	3,022,408
2024-05-15	32.950	33.600	32.950	33.450	33.450	918,586
2024-05-14	33.500	33.600	33.150	33.250	33.250	1,123,799
2024-05-13	33.800	33.850	33.100	33.500	33.500	1,001,677
2024-05-10	34.900	34.950	33.600	33.700	33.700	1,666,441
2024-05-09	35.200	35.750	33.650	34.150	34.150	2,545,846
2024-05-08	32.700	36.250	32.550	35.250	35.250	6,623,158

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.