Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.850	33.550	32.800	33.500	33.500	2,008,325
2024-01-26	32.850	33.400	32.450	32.500	32.500	1,895,688
2024-01-25	33.600	33.600	32.550	32.700	32.700	2,075,731
2024-01-24	33.550	33.850	33.200	33.200	33.200	2,002,729
2024-01-23	33.100	33.950	32.750	33.550	33.550	4,643,181
2024-01-22	33.900	34.200	32.750	32.750	32.750	3,053,406
2024-01-19	33.400	34.000	33.100	33.550	33.550	3,514,072
2024-01-18	33.000	34.450	32.400	33.100	33.100	6,247,837
2024-01-17	32.150	33.800	32.150	32.800	32.800	4,626,001
2024-01-16	32.750	33.250	32.100	32.150	32.150	1,992,107
2024-01-15	32.500	33.150	32.200	32.700	32.700	2,085,595
2024-01-12	32.700	32.800	31.950	32.000	32.000	1,740,624
2024-01-11	32.500	33.000	32.000	32.500	32.500	2,290,359
2024-01-10	31.650	33.300	31.600	32.500	32.500	4,133,423
2024-01-09	35.000	35.050	32.700	32.700	32.700	11,049,033
2024-01-08	36.050	36.600	36.050	36.300	36.300	1,341,932
2024-01-05	35.850	36.600	35.700	35.900	35.900	1,790,170
2024-01-04	36.800	36.800	35.650	35.850	35.850	3,277,188
2024-01-03	36.900	37.400	36.300	36.550	36.550	3,708,677
2024-01-02	36.500	37.850	36.150	37.500	37.500	5,728,248
2023-12-29	36.300	36.800	35.700	36.300	36.300	2,383,698
2023-12-28	36.100	36.450	35.850	36.000	36.000	2,145,074
2023-12-27	36.400	37.300	36.050	36.100	36.100	3,918,998
2023-12-26	36.000	36.450	35.750	36.000	36.000	2,734,291
2023-12-25	38.400	38.400	35.600	35.850	35.850	9,730,447
2023-12-22	36.250	38.300	35.950	38.000	38.000	9,968,256
2023-12-21	35.900	36.400	35.400	35.750	35.750	3,957,536
2023-12-20	36.800	37.150	35.700	36.450	36.450	7,400,305
2023-12-19	39.300	39.300	35.700	35.850	35.850	12,825,043
2023-12-18	40.500	41.100	38.750	38.900	38.900	7,630,233
2023-12-15	41.950	42.250	40.050	40.700	40.700	10,322,050
2023-12-14	44.000	46.750	39.550	40.700	40.700	32,271,475
2023-12-13	43.200	44.800	42.700	43.550	43.550	14,332,369
2023-12-12	42.000	42.950	41.700	42.950	42.950	7,929,642
2023-12-11	42.500	42.750	40.700	41.900	41.900	10,811,005
2023-12-08	41.500	42.800	40.900	42.100	42.100	12,242,361
2023-12-07	40.700	43.000	39.800	40.900	40.900	18,029,903
2023-12-06	39.100	42.600	39.050	40.500	40.500	24,731,621
2023-12-05	38.650	39.400	36.600	38.800	38.800	14,724,597
2023-12-04	36.750	38.500	36.600	38.500	38.500	11,033,858
2023-12-01	35.050	36.900	34.700	36.450	36.450	7,906,771
2023-11-30	35.000	35.950	34.550	35.050	35.050	9,249,272
2023-11-29	34.150	35.000	33.400	35.000	35.000	10,709,358
2023-11-28	32.900	34.000	32.450	34.000	34.000	8,565,669
2023-11-27	32.750	33.800	32.650	32.800	32.800	6,302,851
2023-11-24	32.000	33.150	32.000	32.550	32.550	5,154,196
2023-11-23	32.550	32.800	31.550	31.750	31.750	3,687,453
2023-11-22	31.150	32.900	31.050	32.500	32.500	6,370,886
2023-11-21	31.250	31.650	30.700	31.150	31.150	2,591,208
2023-11-20	31.300	31.600	30.750	30.900	30.900	2,753,806
2023-11-17	31.800	32.000	31.200	31.250	31.250	2,482,317
2023-11-16	31.750	32.250	31.450	31.750	31.750	2,359,971
2023-11-15	31.950	32.400	31.700	31.700	31.700	2,763,382
2023-11-14	32.400	32.600	31.950	31.950	31.950	1,562,834
2023-11-13	32.600	32.600	32.000	32.400	32.400	1,801,379
2023-11-10	32.500	33.600	31.900	32.100	32.100	7,525,353
2023-11-09	32.400	32.800	31.750	31.750	31.750	2,177,315
2023-11-08	32.750	32.950	31.800	31.800	31.800	2,678,234
2023-11-07	33.700	33.700	32.600	32.650	32.650	3,018,370
2023-11-06	32.700	33.500	32.650	32.650	32.650	4,320,980

← NewerPage 12 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.