Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	25.550	25.650	25.300	25.600	24.114	147,235
2025-07-29	25.600	25.600	25.150	25.300	25.300	239,849
2025-07-28	25.550	25.800	25.300	25.600	25.600	218,375
2025-07-25	25.400	25.700	25.400	25.550	25.550	172,215
2025-07-24	25.600	25.900	25.250	25.600	25.600	256,560
2025-07-23	24.750	25.600	24.700	25.400	25.400	328,329
2025-07-22	25.150	25.350	24.400	24.500	24.500	638,200
2025-07-21	24.850	25.450	24.850	25.200	25.200	485,599
2025-07-18	25.100	25.200	24.750	24.900	24.900	449,271
2025-07-17	24.100	25.000	24.100	24.700	24.700	560,165
2025-07-16	24.300	24.600	24.100	24.100	24.100	350,497
2025-07-15	24.100	24.450	24.100	24.300	24.300	229,561
2025-07-14	24.350	24.450	24.100	24.100	24.100	256,426
2025-07-11	23.950	24.700	23.500	24.350	24.350	316,100
2025-07-10	24.350	24.500	23.900	24.000	24.000	496,210
2025-07-09	24.600	24.850	24.500	24.500	24.500	192,320
2025-07-08	24.750	25.000	24.550	24.600	24.600	249,316
2025-07-07	25.400	25.400	24.600	24.950	24.950	304,403
2025-07-04	26.300	26.700	25.450	25.450	25.450	503,409
2025-07-03	25.700	26.250	25.700	25.950	25.950	207,865
2025-07-02	25.900	26.200	25.750	25.750	25.750	188,410
2025-07-01	26.400	26.550	25.950	26.000	26.000	194,508
2025-06-30	26.900	26.900	26.250	26.250	26.250	151,326
2025-06-27	27.000	27.400	26.800	26.900	26.900	259,001
2025-06-26	26.550	27.100	26.500	26.900	26.900	247,913
2025-06-25	26.650	26.850	26.500	26.550	26.550	191,797
2025-06-24	25.900	26.800	25.900	26.550	26.550	276,000
2025-06-23	26.000	26.050	25.550	25.800	25.800	202,939
2025-06-20	26.850	26.850	26.000	26.200	26.200	230,210
2025-06-19	27.050	27.100	26.600	26.600	26.600	230,600
2025-06-18	26.600	27.300	26.600	27.150	27.150	173,100
2025-06-17	26.900	27.050	26.550	26.850	26.850	161,132
2025-06-16	26.500	26.750	26.050	26.550	26.550	374,496
2025-06-13	27.150	27.150	26.650	26.700	26.700	494,282
2025-06-12	27.350	27.550	27.250	27.350	27.350	180,528
2025-06-11	27.300	27.400	26.950	27.100	27.100	277,037
2025-06-10	27.150	27.600	27.150	27.200	27.200	264,000
2025-06-09	27.450	27.600	27.150	27.250	27.250	267,046
2025-06-06	28.000	28.000	27.350	27.450	27.450	502,110
2025-06-05	28.000	28.200	27.850	28.000	28.000	235,122
2025-06-04	28.150	28.300	27.950	27.950	27.950	208,082
2025-06-03	28.150	28.350	27.800	27.900	27.900	133,965
2025-06-02	28.500	28.500	27.900	27.950	27.950	348,201
2025-05-29	28.750	29.100	27.700	28.850	28.850	214,002
2025-05-28	29.200	29.500	28.750	28.750	28.750	251,007
2025-05-27	29.700	29.950	29.050	29.050	29.050	396,048
2025-05-26	29.900	30.100	29.650	29.700	29.700	288,009
2025-05-23	29.650	30.100	29.650	29.900	29.900	225,659
2025-05-22	29.700	30.000	29.600	29.750	29.750	326,301
2025-05-21	29.800	30.200	29.700	29.900	29.900	328,200
2025-05-20	30.650	30.850	30.000	30.000	30.000	364,100
2025-05-19	30.150	30.950	30.000	30.600	30.600	642,230
2025-05-16	30.050	30.350	30.050	30.150	30.150	193,975
2025-05-15	30.500	30.500	30.150	30.250	30.250	224,280
2025-05-14	30.550	30.650	30.150	30.500	30.500	411,560
2025-05-13	30.900	31.050	30.300	30.550	30.550	379,013
2025-05-12	30.250	30.650	30.100	30.400	30.400	526,690
2025-05-09	31.450	31.450	30.250	30.350	30.350	829,046
2025-05-08	32.000	32.050	31.500	31.500	31.500	367,046
2025-05-07	32.200	32.200	31.500	31.850	31.850	396,020

← NewerPage 6 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.