Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.150	32.250	31.000	32.100	32.100	513,236
2024-10-30	32.300	32.600	31.300	31.400	31.400	1,120,411
2024-10-29	32.400	32.650	31.800	32.500	32.500	1,480,370
2024-10-28	33.000	33.350	32.300	33.250	33.250	1,497,114
2024-10-25	32.200	33.400	32.150	32.350	32.350	1,076,645
2024-10-24	33.000	33.900	32.150	32.150	32.150	2,968,651
2024-10-23	31.200	33.250	31.150	33.000	33.000	3,198,236
2024-10-22	30.950	31.250	30.650	31.200	31.200	582,100
2024-10-21	30.900	31.700	30.800	30.950	30.950	566,047
2024-10-18	31.550	32.500	30.700	30.700	30.700	1,541,728
2024-10-17	30.700	31.200	30.100	30.350	30.350	446,322
2024-10-16	30.050	30.800	30.050	30.650	30.650	323,797
2024-10-15	31.000	31.100	30.450	30.500	30.500	442,204
2024-10-14	30.700	30.950	30.300	30.700	30.700	423,001
2024-10-11	31.100	31.350	30.300	30.600	30.600	784,643
2024-10-09	30.200	31.400	29.800	31.050	31.050	1,178,985
2024-10-08	29.800	29.900	29.400	29.600	29.600	240,319
2024-10-07	29.250	30.050	29.250	30.000	30.000	355,036
2024-10-04	29.350	29.500	29.000	29.200	29.200	474,454
2024-10-01	29.650	29.750	29.300	29.650	29.650	250,370
2024-09-30	29.850	30.300	29.500	29.500	29.500	360,251
2024-09-27	30.000	30.000	29.450	29.500	29.500	302,716
2024-09-26	30.000	30.350	29.350	29.350	29.350	512,486
2024-09-25	30.200	30.500	29.900	29.900	29.900	545,100
2024-09-24	30.150	30.150	29.600	29.700	29.700	298,884
2024-09-23	29.850	30.200	29.850	30.000	30.000	216,677
2024-09-20	30.300	30.300	29.600	29.950	29.950	415,452
2024-09-19	30.000	30.250	29.850	29.950	29.950	208,565
2024-09-18	30.400	30.400	29.900	30.000	30.000	311,351
2024-09-16	29.700	30.600	29.600	30.200	30.200	431,986
2024-09-13	29.350	29.950	29.350	29.600	29.600	231,592
2024-09-12	29.200	29.700	29.100	29.600	29.600	402,060
2024-09-11	28.900	29.900	28.900	28.900	28.900	501,294
2024-09-10	31.250	31.250	29.050	29.050	29.050	1,274,460
2024-09-09	30.500	31.150	30.100	30.950	30.950	811,217
2024-09-06	30.600	31.400	30.000	30.750	30.750	1,251,636
2024-09-05	31.000	31.600	30.550	30.600	30.600	1,036,406
2024-09-04	30.250	31.300	30.000	30.450	30.450	1,814,307
2024-09-03	32.550	33.000	31.250	31.650	31.650	3,305,851
2024-09-02	31.750	32.700	30.700	32.300	32.300	4,627,232
2024-08-30	29.050	30.500	29.000	30.300	30.300	1,475,049
2024-08-29	29.200	29.450	28.600	28.900	28.900	612,201
2024-08-28	28.350	29.450	28.200	29.200	29.200	808,637
2024-08-27	28.350	28.350	27.900	28.250	28.250	269,980
2024-08-26	28.300	28.600	27.950	28.200	28.200	476,309
2024-08-23	28.100	28.100	27.300	27.950	27.950	717,300
2024-08-22	27.900	28.200	27.700	28.100	28.100	449,325
2024-08-21	28.100	28.200	27.650	27.800	27.800	530,251
2024-08-20	28.300	28.600	28.000	28.000	28.000	503,514
2024-08-19	28.600	28.700	28.150	28.250	28.250	467,361
2024-08-16	29.000	29.000	28.500	28.550	28.550	515,173
2024-08-15	29.050	29.200	28.300	28.550	28.550	598,033
2024-08-14	29.050	29.150	28.750	28.800	28.800	500,914
2024-08-13	29.300	29.300	28.700	28.950	28.950	501,444
2024-08-12	29.400	29.700	29.050	29.400	29.400	480,167
2024-08-09	29.200	29.500	28.750	29.000	29.000	891,166
2024-08-08	29.000	29.600	28.900	29.150	29.150	468,733
2024-08-07	26.600	29.400	26.600	29.300	29.300	885,540
2024-08-06	28.600	28.600	25.850	26.800	26.800	1,100,360
2024-08-05	30.000	30.000	27.450	27.750	27.750	1,708,697

← NewerPage 9 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.