Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.700	32.850	32.000	32.600	32.600	3,600,479
2023-11-02	31.500	33.100	31.100	32.250	32.250	6,106,075
2023-11-01	31.150	32.600	30.700	30.800	30.800	5,074,562
2023-10-31	33.100	33.400	31.150	31.150	31.150	5,748,278
2023-10-30	32.000	33.350	31.700	32.850	32.850	5,614,402
2023-10-27	32.850	33.150	31.700	31.800	31.800	5,954,543
2023-10-26	33.650	33.900	32.700	32.800	32.800	5,792,548
2023-10-25	33.000	33.800	32.600	33.700	33.700	11,394,333
2023-10-24	34.000	35.500	31.800	32.900	32.900	34,532,951
2023-10-23	32.700	34.700	31.600	33.500	33.500	42,605,599
2023-10-20	29.600	32.000	28.700	32.000	32.000	10,675,088
2023-10-19	29.500	29.700	28.650	29.100	29.100	3,789,145
2023-10-18	30.250	30.750	29.400	29.500	29.500	3,237,226
2023-10-17	30.550	31.300	30.100	30.400	30.400	2,967,910
2023-10-16	31.400	31.800	30.200	30.200	30.200	3,921,749
2023-10-13	32.600	32.900	31.250	31.300	31.300	4,455,307
2023-10-12	32.300	33.700	31.700	32.600	32.600	6,829,126
2023-10-11	33.050	33.300	32.000	32.200	32.200	7,210,042
2023-10-06	32.600	34.000	32.000	32.650	32.650	17,852,095
2023-10-05	30.600	31.000	29.850	31.000	31.000	6,020,660
2023-10-04	30.000	30.300	29.700	30.000	30.000	1,577,308
2023-10-03	30.150	30.450	29.850	29.950	29.950	2,663,848
2023-10-02	30.550	30.850	29.900	29.900	29.900	3,153,164
2023-09-28	30.500	31.000	30.200	30.450	30.450	4,756,350
2023-09-27	29.850	31.800	29.600	30.600	30.600	14,869,705
2023-09-26	29.950	30.900	29.800	29.850	29.850	7,449,047
2023-09-25	30.000	31.500	29.800	30.100	30.100	13,976,786
2023-09-22	27.500	30.450	27.400	30.250	30.250	12,031,140
2023-09-21	27.400	27.700	26.950	27.700	27.700	2,213,591
2023-09-20	27.250	28.100	27.250	27.350	27.350	3,064,530
2023-09-19	27.850	28.000	27.000	27.150	27.150	4,177,531
2023-09-18	28.400	29.000	27.800	27.800	27.800	3,176,982
2023-09-15	28.500	28.600	27.900	28.300	28.300	4,684,686
2023-09-14	28.900	29.350	28.600	28.600	28.600	4,676,801
2023-09-13	29.900	30.150	28.700	28.700	28.700	5,947,261
2023-09-12	30.900	30.900	29.650	29.700	29.700	5,405,589
2023-09-11	31.000	31.500	29.700	30.350	30.350	10,222,325
2023-09-08	29.850	30.800	29.500	30.150	30.150	6,864,409
2023-09-07	31.000	32.600	30.500	30.500	30.500	12,501,990
2023-09-06	32.950	33.400	31.250	31.700	31.700	21,287,425
2023-09-05	30.900	32.450	28.550	32.100	32.100	41,789,944
2023-09-04	29.100	30.800	28.450	30.600	30.600	24,556,297
2023-09-01	26.550	29.000	26.550	28.400	28.400	17,546,540
2023-08-31	26.500	27.200	25.800	26.500	26.500	12,569,057
2023-08-30	26.100	27.300	25.550	26.400	26.400	18,537,984
2023-08-29	25.000	25.850	24.700	25.450	25.450	21,812,600
2023-08-28	24.350	26.500	24.300	24.350	24.350	40,561,585
2023-08-25	26.700	26.700	26.700	26.700	26.700	5,295,057
2023-08-24	30.500	30.850	29.650	29.650	29.650	16,889,220
2023-08-23	37.850	40.200	32.900	32.900	32.900	49,543,839
2023-08-22	34.450	37.800	34.000	36.550	36.550	24,120,839
2023-08-21	31.950	34.700	31.900	34.400	34.400	16,350,386
2023-08-18	29.700	33.250	29.650	31.550	31.550	17,487,720
2023-08-17	29.200	30.450	27.650	30.300	30.300	19,111,667
2023-08-16	26.250	29.200	26.000	29.200	29.200	12,037,055
2023-08-15	26.000	26.800	25.900	26.550	26.550	4,133,557
2023-08-14	25.650	25.950	25.450	25.750	25.750	2,402,781
2023-08-11	25.500	25.900	25.300	25.750	25.750	2,933,297
2023-08-10	25.350	25.700	24.700	25.700	25.700	2,982,189
2023-08-09	26.150	26.200	25.150	25.300	25.300	4,181,059

← NewerPage 13 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.