Optimax Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 20.450 | 20.450 | 20.000 | 20.300 | 20.300 | 512,987 |
| 2025-10-23 | 21.200 | 21.300 | 20.300 | 20.400 | 20.400 | 834,190 |
| 2025-10-22 | 20.200 | 21.150 | 20.200 | 21.000 | 21.000 | 1,117,019 |
| 2025-10-21 | 20.300 | 20.500 | 19.950 | 20.200 | 20.200 | 829,541 |
| 2025-10-20 | 20.650 | 20.650 | 20.000 | 20.200 | 20.200 | 764,494 |
| 2025-10-17 | 20.550 | 20.800 | 20.250 | 20.400 | 20.400 | 373,439 |
| 2025-10-16 | 20.700 | 21.000 | 20.550 | 20.750 | 20.750 | 266,246 |
| 2025-10-15 | 20.650 | 20.750 | 20.400 | 20.650 | 20.650 | 272,754 |
| 2025-10-14 | 21.250 | 21.550 | 20.650 | 20.650 | 20.650 | 426,224 |
| 2025-10-13 | 21.450 | 21.450 | 20.450 | 21.000 | 21.000 | 366,507 |
| 2025-10-09 | 21.950 | 22.100 | 21.650 | 21.750 | 21.750 | 319,651 |
| 2025-10-08 | 21.950 | 22.200 | 21.850 | 21.900 | 21.900 | 301,040 |
| 2025-10-07 | 22.000 | 22.050 | 21.550 | 21.950 | 21.950 | 383,346 |
| 2025-10-03 | 22.000 | 22.000 | 21.550 | 21.650 | 21.650 | 444,476 |
| 2025-10-02 | 22.250 | 22.250 | 21.850 | 22.000 | 22.000 | 242,836 |
| 2025-10-01 | 22.300 | 22.300 | 21.800 | 21.900 | 21.900 | 766,559 |
| 2025-09-30 | 22.300 | 22.600 | 22.150 | 22.300 | 22.300 | 332,152 |
| 2025-09-29 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2025-09-26 | 23.100 | 23.100 | 22.100 | 22.250 | 22.250 | 731,825 |
| 2025-09-25 | 22.850 | 23.900 | 22.850 | 23.000 | 23.000 | 510,731 |
| 2025-09-24 | 22.900 | 23.150 | 22.650 | 22.800 | 22.800 | 270,490 |
| 2025-09-23 | 23.100 | 23.150 | 22.800 | 22.900 | 22.900 | 354,414 |
| 2025-09-22 | 23.100 | 23.300 | 22.900 | 23.000 | 23.000 | 375,351 |
| 2025-09-19 | 23.450 | 23.550 | 23.050 | 23.100 | 23.100 | 263,223 |
| 2025-09-18 | 23.200 | 23.800 | 23.100 | 23.450 | 23.450 | 362,200 |
| 2025-09-17 | 23.500 | 23.900 | 23.150 | 23.150 | 23.150 | 327,617 |
| 2025-09-16 | 23.000 | 23.500 | 22.750 | 23.450 | 23.450 | 510,050 |
| 2025-09-15 | 22.700 | 22.950 | 22.350 | 22.900 | 22.900 | 548,201 |
| 2025-09-12 | 22.900 | 23.000 | 22.600 | 22.650 | 22.650 | 259,279 |
| 2025-09-11 | 23.150 | 23.150 | 22.600 | 22.650 | 22.650 | 831,258 |
| 2025-09-10 | 23.400 | 23.400 | 23.000 | 23.200 | 23.200 | 544,941 |
| 2025-09-09 | 24.200 | 24.200 | 23.350 | 23.350 | 23.350 | 396,733 |
| 2025-09-08 | 23.400 | 24.700 | 23.150 | 23.700 | 23.700 | 817,569 |
| 2025-09-05 | 23.450 | 23.700 | 23.000 | 23.200 | 23.200 | 253,956 |
| 2025-09-04 | 23.550 | 23.950 | 23.350 | 23.500 | 23.500 | 277,349 |
| 2025-09-03 | 23.700 | 24.200 | 23.350 | 23.450 | 23.450 | 342,076 |
| 2025-09-02 | 23.050 | 23.700 | 23.050 | 23.500 | 23.500 | 266,359 |
| 2025-09-01 | 23.350 | 23.450 | 22.800 | 23.000 | 23.000 | 472,606 |
| 2025-08-29 | 23.700 | 23.800 | 23.300 | 23.350 | 23.350 | 188,652 |
| 2025-08-28 | 23.950 | 23.950 | 23.500 | 23.500 | 23.500 | 247,877 |
| 2025-08-27 | 23.000 | 23.950 | 23.000 | 23.750 | 23.750 | 549,463 |
| 2025-08-26 | 23.100 | 23.400 | 23.100 | 23.200 | 23.200 | 140,677 |
| 2025-08-25 | 23.250 | 23.500 | 23.100 | 23.100 | 23.100 | 178,083 |
| 2025-08-22 | 23.300 | 23.500 | 23.000 | 23.000 | 23.000 | 430,894 |
| 2025-08-21 | 23.300 | 23.600 | 23.150 | 23.500 | 23.500 | 238,800 |
| 2025-08-20 | 23.550 | 23.600 | 23.150 | 23.150 | 23.150 | 348,395 |
| 2025-08-19 | 24.250 | 24.250 | 23.450 | 23.800 | 23.800 | 261,211 |
| 2025-08-18 | 23.200 | 24.200 | 23.200 | 23.800 | 23.800 | 542,798 |
| 2025-08-15 | 23.250 | 23.350 | 23.150 | 23.200 | 23.200 | 258,226 |
| 2025-08-14 | 23.750 | 23.850 | 23.300 | 23.300 | 23.300 | 304,315 |
| 2025-08-13 | 23.100 | 23.750 | 23.100 | 23.450 | 23.450 | 474,750 |
| 2025-08-12 | 23.150 | 23.350 | 22.750 | 23.000 | 23.000 | 362,731 |
| 2025-08-11 | 23.150 | 23.350 | 22.950 | 23.000 | 23.000 | 337,523 |
| 2025-08-08 | 23.600 | 23.700 | 23.350 | 23.350 | 23.350 | 466,400 |
| 2025-08-07 | 24.100 | 24.200 | 23.700 | 23.700 | 23.700 | 439,117 |
| 2025-08-06 | 24.000 | 24.250 | 23.800 | 24.000 | 24.000 | 285,280 |
| 2025-08-05 | 24.700 | 24.900 | 24.000 | 24.000 | 24.000 | 892,313 |
| 2025-08-04 | 25.550 | 26.200 | 25.400 | 26.150 | 24.632 | 710,701 |
| 2025-08-01 | 25.100 | 25.650 | 24.400 | 25.550 | 25.550 | 328,973 |
| 2025-07-31 | 25.900 | 25.900 | 24.950 | 25.000 | 23.549 | 369,110 |
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.