Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.100	29.400	27.100	27.800	27.800	11,766,385
2026-01-20	26.750	26.750	26.400	26.750	26.750	3,724,374
2026-01-19	22.500	24.500	22.200	24.350	24.350	6,297,033
2026-01-16	21.950	22.500	21.450	22.500	22.500	4,000,221
2026-01-15	20.700	22.200	20.400	21.850	21.850	5,092,300
2026-01-14	20.000	21.750	19.900	20.700	20.700	3,244,557
2026-01-13	20.900	21.000	19.850	20.100	20.100	2,831,592
2026-01-12	19.550	20.300	19.000	20.100	20.100	2,266,141
2026-01-09	20.650	20.750	19.300	19.500	19.500	1,935,370
2026-01-08	20.000	22.200	19.850	20.850	20.850	4,546,756
2026-01-07	20.950	21.300	19.950	20.250	20.250	4,679,898
2026-01-06	18.250	19.900	18.000	19.900	19.900	1,129,311
2026-01-05	18.550	18.550	18.050	18.100	18.100	738,061
2026-01-02	18.450	19.150	18.400	18.550	18.550	588,857
2025-12-31	18.250	18.650	18.250	18.450	18.450	284,060
2025-12-30	18.400	18.400	18.050	18.250	18.250	321,458
2025-12-29	18.500	18.700	18.300	18.500	18.500	472,600
2025-12-26	18.400	18.550	18.150	18.250	18.250	312,479
2025-12-24	18.650	19.300	18.250	18.400	18.400	460,409
2025-12-23	18.850	19.150	18.600	18.650	18.650	348,045
2025-12-22	18.900	18.950	18.650	18.800	18.800	265,912
2025-12-19	18.500	18.750	18.500	18.750	18.750	172,536
2025-12-18	19.000	19.000	18.500	18.500	18.500	373,576
2025-12-17	19.050	19.700	18.950	19.000	19.000	560,100
2025-12-16	18.600	19.050	18.350	18.700	18.700	304,523
2025-12-15	18.350	18.800	18.150	18.700	18.700	329,295
2025-12-12	18.450	18.600	18.150	18.350	18.350	309,665
2025-12-11	18.100	18.550	17.900	18.350	18.350	413,340
2025-12-10	18.050	18.200	17.800	17.800	17.800	581,355
2025-12-09	18.250	18.250	17.900	18.000	18.000	409,179
2025-12-08	18.550	18.550	18.150	18.250	18.250	692,066
2025-12-05	18.800	18.850	18.250	18.350	18.350	483,004
2025-12-04	19.400	19.400	18.750	18.750	18.750	318,200
2025-12-03	19.000	19.300	18.700	19.150	19.150	246,064
2025-12-02	18.700	18.850	18.650	18.750	18.750	76,021
2025-12-01	19.300	19.300	18.600	18.700	18.700	211,023
2025-11-28	18.600	19.150	18.600	19.100	19.100	210,190
2025-11-27	18.750	18.900	18.500	18.600	18.600	331,950
2025-11-26	18.350	18.750	18.350	18.700	18.700	238,012
2025-11-25	18.100	18.300	17.950	18.250	18.250	224,327
2025-11-24	18.300	18.400	17.800	17.900	17.900	323,864
2025-11-21	18.600	18.700	17.950	17.950	17.950	575,312
2025-11-20	18.800	19.100	18.650	18.700	18.700	514,667
2025-11-19	19.050	19.050	18.800	18.800	18.800	320,175
2025-11-18	19.350	19.500	19.000	19.050	19.050	416,010
2025-11-17	19.350	19.800	19.250	19.550	19.550	367,797
2025-11-14	19.550	19.700	19.300	19.500	19.500	472,952
2025-11-13	19.950	20.000	19.600	19.650	19.650	228,707
2025-11-12	19.500	20.100	19.500	19.850	19.850	314,230
2025-11-11	19.550	19.600	19.450	19.500	19.500	166,546
2025-11-10	19.950	20.000	19.250	19.400	19.400	391,001
2025-11-07	19.950	20.000	19.400	19.700	19.700	720,289
2025-11-06	20.250	20.300	19.900	20.200	20.200	440,643
2025-11-05	19.850	20.150	19.550	19.850	19.850	385,004
2025-11-04	19.650	20.200	19.650	19.800	19.800	486,609
2025-11-03	20.100	20.100	19.500	19.500	19.500	976,005
2025-10-31	20.550	20.550	20.100	20.100	20.100	284,692
2025-10-30	20.200	20.450	20.200	20.350	20.350	316,851
2025-10-29	20.450	20.500	20.100	20.200	20.200	434,000
2025-10-28	20.300	20.500	20.100	20.100	20.100	373,285

← NewerPage 4 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.