Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.500	23.600	22.600	23.000	23.000	418,624
2026-07-22	23.400	23.650	23.200	23.200	23.200	517,004
2026-07-21	23.150	23.300	22.850	23.150	23.150	476,200
2026-07-20	22.950	23.300	22.100	22.700	22.700	749,209
2026-07-17	23.800	23.850	22.750	22.900	22.900	824,127
2026-07-16	24.000	24.450	23.700	24.050	24.050	561,633
2026-07-15	23.800	24.250	23.600	23.950	23.950	627,103
2026-07-14	24.700	24.800	22.650	23.600	23.600	1,268,677
2026-07-13	25.300	25.550	24.250	24.650	24.650	1,201,815
2026-07-10	25.200	25.200	25.200	25.200	25.200	0
2026-07-09	25.800	26.000	25.200	25.200	25.200	1,146,385
2026-07-08	26.500	26.650	25.550	25.800	25.800	1,201,833
2026-07-07	27.900	28.000	26.350	26.450	26.450	1,353,261
2026-07-06	27.900	28.650	27.600	27.600	27.600	1,511,970
2026-07-03	27.650	27.950	27.250	27.800	27.800	787,024
2026-07-02	26.800	27.800	26.700	27.450	27.450	724,352
2026-07-01	27.700	28.350	27.250	27.250	27.250	1,177,402
2026-06-30	26.850	27.350	26.600	27.150	27.150	903,105
2026-06-29	26.500	27.250	26.300	26.550	26.550	1,058,619
2026-06-26	27.300	28.350	26.500	26.500	26.500	2,401,838
2026-06-25	29.350	29.350	27.850	27.850	27.850	3,806,732
2026-06-24	27.150	29.900	27.000	29.450	29.450	12,561,777
2026-06-23	28.150	28.150	27.050	27.200	27.200	1,388,052
2026-06-22	28.500	28.600	27.900	27.900	27.900	1,900,523
2026-06-18	27.250	28.300	27.250	27.850	27.850	1,865,651
2026-06-17	26.500	27.800	26.350	27.150	27.150	1,233,045
2026-06-16	27.800	27.800	26.600	26.600	26.600	1,413,900
2026-06-15	27.750	27.800	27.200	27.550	27.550	1,298,625
2026-06-12	27.400	27.400	26.800	26.800	26.800	1,078,852
2026-06-11	26.000	26.850	25.650	26.550	26.550	1,362,770
2026-06-10	26.800	27.800	26.000	26.000	26.000	2,090,668
2026-06-09	27.850	28.300	27.400	27.700	27.700	1,458,691
2026-06-08	25.650	27.900	25.650	27.600	27.600	2,214,235
2026-06-05	28.800	29.050	28.100	28.500	28.500	2,335,220
2026-06-04	30.100	30.800	29.250	29.300	29.300	4,697,729
2026-06-03	30.700	31.400	29.900	30.250	30.250	11,380,639
2026-06-02	30.100	30.400	29.200	29.800	29.800	11,694,849
2026-06-01	27.850	28.950	27.400	28.800	28.800	5,017,743
2026-05-29	27.350	28.350	27.150	27.900	27.900	3,448,520
2026-05-28	27.250	28.300	26.650	27.100	27.100	3,522,786
2026-05-27	27.950	28.100	26.800	27.250	27.250	3,673,736
2026-05-26	30.150	30.450	28.050	28.200	28.200	7,665,411
2026-05-25	31.000	31.000	30.000	30.800	30.800	18,000,413
2026-05-22	26.350	28.200	26.250	28.200	28.200	7,099,481
2026-05-21	25.300	25.950	25.150	25.650	25.650	1,392,250
2026-05-20	25.050	25.200	24.400	24.850	24.850	1,005,227
2026-05-19	25.300	25.750	25.000	25.100	25.100	1,216,237
2026-05-18	24.850	25.200	24.300	24.850	24.850	1,127,205
2026-05-15	26.600	26.950	25.500	25.550	25.550	1,785,701
2026-05-14	26.050	26.400	25.350	26.400	26.400	1,886,056
2026-05-13	25.850	25.950	25.300	25.500	25.500	1,686,770
2026-05-12	26.350	26.500	25.500	26.000	26.000	1,658,676
2026-05-11	26.050	26.900	25.800	26.350	26.350	2,170,499
2026-05-08	27.250	27.350	25.800	26.000	26.000	3,295,493
2026-05-07	27.000	27.650	26.600	27.150	27.150	3,675,913
2026-05-06	29.850	29.850	27.300	27.300	27.300	8,061,325
2026-05-05	29.900	30.750	29.100	29.850	29.850	21,015,125
2026-05-04	29.500	29.900	28.700	29.400	29.400	23,642,640
2026-04-30	27.500	28.800	27.050	28.350	28.350	11,111,050
2026-04-29	28.100	29.000	27.400	27.450	27.450	20,291,636

← NewerPage 2 of 21 · 1,220 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.