Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.000	26.500	23.850	26.500	26.500	9,226,389
2026-04-27	23.550	24.200	22.050	24.100	24.100	2,067,832
2026-04-24	23.600	23.600	22.550	23.150	23.150	1,921,322
2026-04-23	25.250	25.900	22.700	23.150	23.150	4,411,621
2026-04-22	27.300	27.300	25.100	25.200	25.200	12,407,231
2026-04-21	24.850	24.850	24.850	24.850	24.850	1,482,709
2026-04-20	20.900	22.600	20.900	22.600	22.600	2,507,140
2026-04-17	20.800	21.200	20.350	20.550	20.550	852,985
2026-04-16	20.700	20.950	20.450	20.750	20.750	521,404
2026-04-15	20.900	21.000	20.350	20.600	20.600	962,008
2026-04-14	20.400	20.800	20.100	20.600	20.600	933,421
2026-04-13	20.200	20.400	20.050	20.100	20.100	729,179
2026-04-10	20.800	20.900	20.100	20.100	20.100	789,839
2026-04-09	20.900	20.900	20.400	20.600	20.600	325,878
2026-04-08	20.050	21.000	19.850	20.900	20.900	707,266
2026-04-07	20.150	20.150	19.600	19.750	19.750	310,304
2026-04-02	20.350	20.350	19.750	19.900	19.900	294,818
2026-04-01	20.050	20.450	20.000	20.100	20.100	352,279
2026-03-31	20.000	20.200	19.650	19.700	19.700	616,614
2026-03-30	20.300	20.450	20.000	20.100	20.100	338,489
2026-03-27	20.000	20.650	19.800	20.600	20.600	491,201
2026-03-26	21.000	21.000	20.250	20.300	20.300	379,058
2026-03-25	20.500	20.950	20.500	20.800	20.800	385,260
2026-03-24	20.400	20.600	19.850	20.200	20.200	698,372
2026-03-23	20.900	21.050	20.150	20.200	20.200	927,328
2026-03-20	20.850	22.050	20.800	21.350	21.350	1,114,360
2026-03-19	21.400	21.550	20.700	20.800	20.800	1,050,411
2026-03-18	21.500	22.550	21.300	21.500	21.500	1,210,206
2026-03-17	21.700	22.200	21.650	21.800	21.800	826,494
2026-03-16	21.300	22.350	21.300	21.550	21.550	654,213
2026-03-13	21.600	21.600	21.200	21.300	21.300	534,702
2026-03-12	20.750	22.350	20.750	21.600	21.600	982,020
2026-03-11	20.500	21.350	20.500	21.050	21.050	724,183
2026-03-10	20.550	20.800	20.200	20.300	20.300	410,083
2026-03-09	20.500	20.700	20.000	20.250	20.250	685,165
2026-03-06	21.250	22.000	20.850	21.650	21.650	492,580
2026-03-05	21.400	21.700	20.900	21.000	21.000	634,856
2026-03-04	22.000	22.000	20.650	20.850	20.850	909,112
2026-03-03	23.200	23.700	22.200	22.200	22.200	1,039,353
2026-03-02	22.300	23.300	22.200	23.050	23.050	820,020
2026-02-26	23.350	23.550	22.750	23.150	23.150	611,337
2026-02-25	23.150	23.500	22.900	23.300	23.300	878,025
2026-02-24	22.750	23.300	22.750	23.150	23.150	631,762
2026-02-23	22.200	22.950	22.150	22.700	22.700	771,421
2026-02-11	22.550	22.550	22.100	22.150	22.150	605,392
2026-02-10	22.600	22.850	22.300	22.300	22.300	791,027
2026-02-09	23.300	23.500	22.600	22.600	22.600	691,095
2026-02-06	24.150	24.150	22.700	22.900	22.900	1,275,521
2026-02-05	24.750	25.100	24.200	24.200	24.200	1,002,253
2026-02-04	24.250	25.600	23.750	24.950	24.950	1,661,051
2026-02-03	24.750	26.050	24.750	24.950	24.950	2,088,813
2026-02-02	24.050	24.950	24.050	24.250	24.250	1,077,822
2026-01-30	25.050	25.400	24.700	24.950	24.950	1,229,028
2026-01-29	25.550	26.450	25.000	25.050	25.050	2,207,826
2026-01-28	26.000	26.550	25.050	25.250	25.250	2,322,501
2026-01-27	26.800	26.800	25.550	26.000	26.000	2,299,112
2026-01-26	27.850	27.850	26.500	27.000	27.000	2,279,357
2026-01-23	28.150	28.500	27.000	27.750	27.750	3,997,673
2026-01-22	28.600	29.150	26.750	27.250	27.250	8,296,581
2026-01-21	27.100	29.400	27.100	27.800	27.800	11,766,385

← NewerPage 3 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.