Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.250	17.400	17.000	17.350	16.511	340,622
2023-05-11	17.750	17.750	17.200	17.250	16.415	869,599
2023-05-10	17.550	17.850	17.550	17.650	16.796	617,573
2023-05-09	18.000	18.000	17.500	17.550	16.701	1,792,209
2023-05-08	18.050	18.500	17.850	18.050	17.177	8,909,616
2023-05-05	18.100	18.300	18.050	18.100	17.224	374,059
2023-05-04	18.300	18.300	18.050	18.200	17.319	339,044
2023-05-03	18.050	18.200	17.850	18.200	17.319	395,600
2023-05-02	18.300	18.300	17.850	18.050	17.177	558,070
2023-04-28	18.200	18.400	18.100	18.150	17.272	379,336
2023-04-27	18.100	18.350	17.900	18.100	17.224	286,612
2023-04-26	17.900	18.200	17.650	18.100	17.224	591,298
2023-04-25	18.600	18.600	17.750	17.900	17.034	1,088,566
2023-04-24	18.350	18.700	18.150	18.300	17.415	701,669
2023-04-21	19.050	19.100	18.100	18.350	17.462	1,220,820
2023-04-20	19.500	19.550	18.950	19.000	18.081	1,040,506
2023-04-19	19.800	20.000	19.500	19.550	18.604	703,443
2023-04-18	19.900	20.300	19.750	19.800	18.842	1,562,939
2023-04-17	19.350	19.850	19.250	19.700	18.747	1,276,584
2023-04-14	19.200	19.350	19.050	19.200	18.271	536,408
2023-04-13	19.150	19.300	19.050	19.050	18.128	490,557
2023-04-12	19.150	19.350	19.100	19.250	18.319	433,538
2023-04-11	19.200	19.250	19.000	19.150	18.223	392,340
2023-04-10	19.050	19.150	18.950	19.150	18.223	251,265
2023-04-07	19.300	19.300	18.850	18.900	17.986	876,620
2023-04-06	19.500	19.650	19.100	19.150	18.223	348,110
2023-03-31	19.800	19.800	19.400	19.450	18.509	609,117
2023-03-30	19.350	19.750	19.150	19.700	18.747	914,536
2023-03-29	19.350	19.800	19.150	19.150	18.223	824,342
2023-03-28	19.600	19.750	19.000	19.150	18.223	1,291,438
2023-03-27	19.600	20.050	19.500	19.600	18.652	1,104,877
2023-03-24	19.600	20.800	19.400	19.500	18.557	5,353,332
2023-03-23	19.200	19.750	19.150	19.300	18.366	1,629,111
2023-03-22	19.000	19.200	18.750	19.000	18.081	1,099,889
2023-03-21	18.250	19.500	18.250	18.800	17.890	1,609,090
2023-03-20	18.000	18.550	17.750	18.150	17.272	807,205
2023-03-17	18.200	18.200	17.800	17.850	16.986	594,303
2023-03-16	18.250	18.250	17.700	17.900	17.034	516,205
2023-03-15	18.300	18.500	18.250	18.300	17.415	330,504
2023-03-14	18.100	18.800	17.900	18.300	17.415	596,709
2023-03-13	17.750	18.300	17.550	18.250	17.367	942,721
2023-03-10	18.800	18.800	18.250	18.300	17.415	1,692,693
2023-03-09	19.700	19.800	19.000	19.000	18.081	1,100,200
2023-03-08	19.600	19.750	19.300	19.700	18.747	691,230
2023-03-07	19.550	20.000	19.500	19.600	18.652	1,022,514
2023-03-06	19.200	19.700	19.050	19.500	18.557	1,233,518
2023-03-03	19.050	19.100	18.700	19.000	18.081	620,425
2023-03-02	19.050	19.250	18.950	19.000	18.081	415,792
2023-03-01	19.100	19.150	18.800	18.800	17.890	583,003
2023-02-24	19.200	19.300	18.900	19.100	18.176	614,435
2023-02-23	19.400	19.400	19.100	19.100	18.176	650,522
2023-02-22	19.450	19.650	19.200	19.250	18.319	676,433
2023-02-21	19.650	20.000	19.550	19.750	18.794	1,893,749
2023-02-20	19.200	19.450	19.050	19.300	18.366	524,044
2023-02-17	19.200	19.200	18.850	19.100	18.176	411,091
2023-02-16	18.750	19.450	18.750	19.200	18.271	872,582
2023-02-15	18.800	18.850	18.550	18.600	17.700	313,320
2023-02-14	19.000	19.050	18.800	18.800	17.890	443,539
2023-02-13	18.650	19.000	18.500	19.000	18.081	396,383
2023-02-10	18.900	19.100	18.750	18.750	17.843	534,687

← NewerPage 15 of 21 · 1,216 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.