Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.550	22.150	21.350	21.350	21.350	492,354
2026-10-19	21.300	21.750	21.000	21.550	21.550	494,853
2026-10-16	21.350	21.800	21.350	21.600	21.600	324,030
2026-10-15	21.700	21.700	21.050	21.200	21.200	575,504
2026-10-14	21.700	21.900	21.700	21.700	21.700	328,103
2026-10-13	21.850	21.950	21.500	21.650	21.650	448,201
2026-10-12	22.150	22.200	22.000	22.000	22.000	326,316
2026-10-08	22.350	22.450	22.200	22.250	22.250	337,896
2026-10-07	22.300	22.800	22.300	22.450	22.450	378,340
2026-10-06	22.950	22.950	22.200	22.300	22.300	555,120
2026-10-05	23.700	23.700	22.800	22.900	22.900	941,371
2026-10-02	23.000	23.800	23.000	23.600	23.600	622,206
2026-10-01	23.500	23.500	22.950	23.000	23.000	460,488
2026-09-30	22.950	23.750	22.900	23.300	23.300	1,246,040
2026-09-29	22.250	22.850	22.250	22.650	22.650	334,303
2026-09-24	22.500	22.500	22.150	22.300	22.300	264,200
2026-09-23	23.300	23.400	22.500	22.500	22.500	436,800
2026-09-22	23.100	23.700	22.850	23.050	23.050	1,089,526
2026-09-21	22.750	23.000	22.400	23.000	23.000	569,302
2026-09-18	22.100	22.600	21.850	22.600	22.600	709,999
2026-09-17	21.500	22.150	21.500	21.700	21.700	476,221
2026-09-16	21.250	21.550	21.100	21.250	21.250	303,817
2026-09-15	21.450	21.500	20.900	20.900	20.900	350,000
2026-09-14	21.400	21.550	21.000	21.300	21.300	377,296
2026-09-11	21.100	22.150	20.850	21.150	21.150	1,106,201
2026-09-10	21.500	21.500	21.100	21.100	21.100	361,200
2026-09-09	21.250	21.700	21.250	21.500	21.500	295,968
2026-09-08	21.550	21.700	21.200	21.250	21.250	447,200
2026-09-07	21.900	21.900	21.500	21.500	21.500	726,713
2026-09-04	22.000	22.000	21.650	21.850	21.850	488,294
2026-09-03	22.550	22.850	21.750	21.750	21.750	1,102,747
2026-09-02	22.800	23.000	22.700	22.750	22.750	181,221
2026-09-01	23.000	23.150	22.750	22.800	22.800	407,933
2026-08-31	23.000	23.150	22.650	22.750	22.750	438,134
2026-08-28	23.600	23.850	22.900	23.150	23.150	629,351
2026-08-27	23.450	23.700	23.250	23.600	23.600	441,219
2026-08-26	23.100	23.500	23.050	23.450	23.450	497,240
2026-08-25	23.200	23.200	22.450	22.950	22.950	363,960
2026-08-24	22.700	23.500	22.650	23.050	23.050	539,573
2026-08-21	22.300	22.650	22.200	22.600	22.600	270,001
2026-08-20	22.300	22.550	22.200	22.450	22.450	212,780
2026-08-19	22.150	22.650	22.100	22.150	22.150	390,101
2026-08-18	22.800	22.950	22.500	22.550	22.550	379,251
2026-08-17	23.600	23.650	23.000	23.050	23.050	429,794
2026-08-14	23.800	23.850	23.350	23.600	23.600	479,123
2026-08-13	23.750	23.950	23.250	23.400	23.400	532,158
2026-08-12	23.150	23.400	23.000	23.250	23.250	394,740
2026-08-11	23.450	23.450	22.950	23.150	23.150	304,232
2026-08-10	23.000	23.750	22.800	23.300	23.300	1,005,185
2026-08-07	23.300	23.400	22.750	22.900	22.900	509,859
2026-08-06	23.000	23.000	22.200	22.700	22.700	293,450
2026-08-05	22.500	23.050	21.900	22.700	22.700	855,136
2026-08-04	21.650	22.300	21.400	21.900	21.900	450,877
2026-08-03	21.050	21.950	21.050	21.500	21.500	354,666
2026-07-31	22.000	22.200	21.350	22.150	21.650	515,052
2026-07-30	20.500	21.300	20.200	20.350	19.891	609,665
2026-07-29	22.550	22.550	20.000	20.900	20.428	1,101,929
2026-07-28	22.500	22.500	21.750	21.750	21.259	715,200
2026-07-27	22.450	22.650	22.100	22.650	22.139	437,200
2026-07-24	23.000	23.000	22.300	22.450	22.450	726,200

Page 1 of 5 · 244 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.