Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.600	15.900	15.450	15.750	14.988	719,614
2022-08-09	15.450	15.700	15.300	15.650	14.893	726,563
2022-08-08	15.550	15.800	15.250	15.300	14.560	1,805,543
2022-08-05	15.300	16.000	15.300	15.650	14.893	1,081,941
2022-08-04	15.550	15.700	14.800	15.200	14.465	1,245,531
2022-08-03	16.300	16.450	15.300	15.400	14.655	1,598,051
2022-08-02	17.000	17.000	16.100	16.200	15.416	1,754,200
2022-08-01	16.800	17.350	16.650	17.050	16.225	1,547,807
2022-07-29	16.400	16.850	16.400	16.550	15.749	896,636
2022-07-28	16.400	17.100	16.200	16.200	15.416	1,361,001
2022-07-27	16.200	16.350	15.900	16.300	15.511	748,326
2022-07-26	16.850	16.850	16.100	16.200	15.416	1,045,595
2022-07-25	16.700	17.000	16.400	16.750	15.940	1,100,189
2022-07-22	16.550	17.400	16.200	16.450	15.654	2,512,503
2022-07-21	16.200	16.600	16.150	16.550	15.749	1,532,514
2022-07-20	16.700	16.700	16.000	16.050	15.273	1,373,244
2022-07-19	16.350	16.600	16.050	16.200	15.416	3,304,502
2022-07-18	15.550	16.400	15.500	16.400	15.607	3,356,099
2022-07-15	15.400	16.950	15.150	15.700	14.940	21,744,522
2022-07-14	15.000	15.550	14.600	15.500	14.750	1,154,449
2022-07-13	14.850	15.350	14.750	14.900	14.179	1,744,000
2022-07-12	15.350	15.350	13.950	14.150	13.465	2,080,600
2022-07-11	15.550	15.900	15.300	15.400	14.655	3,016,559
2022-07-08	15.750	16.050	15.350	15.650	14.893	1,580,891
2022-07-07	15.000	15.900	14.500	15.250	14.512	4,412,721
2022-07-06	15.900	16.350	14.700	14.750	14.036	2,230,344
2022-07-05	16.550	17.250	15.550	15.900	15.131	5,654,092
2022-07-04	14.450	15.800	14.450	15.800	15.036	1,449,032
2022-07-01	15.750	16.050	14.350	14.400	13.703	1,669,151
2022-06-30	16.500	16.600	15.500	15.500	14.750	1,080,084
2022-06-29	16.550	16.800	16.350	16.400	15.607	547,001
2022-06-28	17.800	17.800	16.800	16.950	16.130	467,417
2022-06-27	17.150	17.850	17.000	17.350	16.511	758,184
2022-06-24	16.550	17.250	16.550	16.800	15.987	550,109
2022-06-23	16.850	17.000	16.300	16.350	15.559	731,542
2022-06-22	17.400	17.550	16.250	16.600	15.797	929,575
2022-06-21	16.750	17.500	16.650	17.350	16.511	1,013,187
2022-06-20	17.850	18.150	16.700	16.700	15.892	1,428,040
2022-06-17	18.200	18.500	17.650	17.800	16.939	814,266
2022-06-16	19.200	19.400	18.200	18.200	17.319	670,484
2022-06-15	19.200	19.400	18.800	18.850	17.938	387,742
2022-06-14	19.300	19.350	18.700	19.100	18.176	873,122
2022-06-13	20.150	20.150	19.200	19.400	18.461	1,017,509
2022-06-10	20.400	20.800	20.350	20.400	19.413	2,304,320
2022-06-09	19.900	20.450	19.900	20.450	19.461	694,029
2022-06-08	20.150	20.350	19.850	20.000	19.032	1,016,650
2022-06-07	20.000	20.150	19.900	19.950	18.985	466,200
2022-06-06	20.300	20.300	19.850	20.000	19.032	388,640
2022-06-02	19.900	20.600	19.800	20.000	19.032	1,071,901
2022-06-01	19.700	20.150	19.700	19.700	18.747	763,299
2022-05-31	20.200	20.200	19.800	19.800	18.842	1,037,095
2022-05-30	20.650	20.650	20.000	20.100	19.127	1,018,102
2022-05-27	21.100	21.150	20.300	20.300	19.318	3,337,793
2022-05-26	20.100	21.900	19.650	21.100	20.079	12,982,381
2022-05-25	20.000	20.200	19.650	19.950	18.985	456,107
2022-05-24	20.000	20.250	19.650	19.700	18.747	810,192
2022-05-23	20.000	20.150	19.500	19.850	18.890	695,268
2022-05-20	20.150	20.450	19.450	19.650	18.699	1,661,081
2022-05-19	19.000	19.900	19.000	19.750	18.794	599,736
2022-05-18	19.600	20.150	19.450	19.800	18.842	1,033,617

← NewerPage 18 of 21 · 1,222 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.