Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.900	31.400	30.900	31.350	31.350	252,001
2025-02-04	31.350	31.350	30.450	30.850	30.850	586,003
2025-02-03	32.750	32.750	30.700	31.150	31.150	1,267,474
2025-01-22	33.050	33.150	32.600	33.000	33.000	442,013
2025-01-21	32.700	33.950	32.600	32.750	32.750	749,023
2025-01-20	33.200	33.200	32.500	32.600	32.600	445,114
2025-01-17	33.750	33.750	33.100	33.200	33.200	318,920
2025-01-16	33.600	33.900	33.350	33.500	33.500	570,345
2025-01-15	33.300	33.900	33.200	33.200	33.200	709,325
2025-01-14	32.750	33.450	32.400	33.250	33.250	512,238
2025-01-13	33.600	33.950	32.350	32.750	32.750	1,095,217
2025-01-10	33.500	33.950	33.100	33.350	33.350	625,907
2025-01-09	33.500	34.800	33.050	33.750	33.750	1,486,699
2025-01-08	33.050	33.400	32.650	33.400	33.400	616,227
2025-01-07	34.000	34.050	33.100	33.350	33.350	767,798
2025-01-06	33.600	34.300	33.150	33.850	33.850	1,683,717
2025-01-03	32.550	33.050	32.350	32.450	32.450	553,633
2025-01-02	33.500	33.750	32.400	32.450	32.450	759,796
2024-12-31	33.350	33.700	33.050	33.450	33.450	363,624
2024-12-30	33.550	33.550	33.200	33.350	33.350	254,743
2024-12-27	33.700	34.350	33.250	33.550	33.550	974,017
2024-12-26	34.400	34.950	33.500	33.500	33.500	1,306,652
2024-12-25	33.300	34.250	33.300	34.200	34.200	1,096,703
2024-12-24	33.850	33.850	33.050	33.200	33.200	700,741
2024-12-23	33.600	34.200	33.250	33.500	33.500	1,280,715
2024-12-20	32.500	33.200	32.350	33.000	33.000	998,842
2024-12-19	31.900	32.250	31.650	32.050	32.050	529,708
2024-12-18	31.350	32.450	31.000	32.450	32.450	715,909
2024-12-17	32.050	32.250	31.000	31.300	31.300	990,348
2024-12-16	33.250	33.600	32.000	32.050	32.050	1,204,203
2024-12-13	33.550	33.700	33.000	33.400	33.400	1,215,800
2024-12-12	35.250	35.800	33.700	33.700	33.700	4,131,940
2024-12-11	33.600	34.650	33.150	34.650	34.650	3,337,776
2024-12-10	33.100	34.150	32.950	33.300	33.300	1,727,681
2024-12-09	33.600	34.400	32.750	32.950	32.950	4,177,105
2024-12-06	32.300	33.400	32.100	32.500	32.500	1,324,965
2024-12-05	32.250	32.300	31.850	32.300	32.300	373,057
2024-12-04	31.800	32.200	31.750	32.100	32.100	479,488
2024-12-03	31.550	32.400	31.550	32.050	32.050	867,649
2024-12-02	31.300	31.800	31.250	31.350	31.350	353,967
2024-11-29	30.900	31.400	30.700	31.150	31.150	209,229
2024-11-28	31.750	31.750	30.950	31.000	31.000	420,559
2024-11-27	32.300	32.450	31.500	31.600	31.600	357,559
2024-11-26	32.200	32.500	32.000	32.000	32.000	481,536
2024-11-25	32.000	32.750	31.500	32.450	32.450	807,131
2024-11-22	31.800	32.250	31.600	31.850	31.850	563,645
2024-11-21	31.250	31.750	31.200	31.500	31.500	245,939
2024-11-20	31.350	31.350	31.350	31.350	31.350	318,896
2024-11-19	30.850	31.850	30.800	31.600	31.600	368,276
2024-11-18	31.950	31.950	30.750	30.750	30.750	528,381
2024-11-15	31.200	32.150	31.200	31.350	31.350	465,799
2024-11-14	32.050	32.100	31.300	31.350	31.350	545,101
2024-11-13	32.350	32.700	31.650	31.800	31.800	799,393
2024-11-12	31.200	33.150	30.700	32.200	32.200	1,579,577
2024-11-11	31.550	31.550	31.000	31.200	31.200	327,045
2024-11-08	32.500	32.550	31.500	31.500	31.500	611,411
2024-11-07	31.550	32.750	31.500	32.450	32.450	641,868
2024-11-06	31.550	31.800	31.250	31.450	31.450	331,147
2024-11-05	31.800	32.000	31.300	31.300	31.300	402,491
2024-11-04	31.950	32.200	31.750	31.750	31.750	380,257

← NewerPage 8 of 21 · 1,216 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.