Otsuka Information Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	89.400	90.500	89.400	89.700	73.125	20,000
2022-08-04	90.300	90.300	88.900	89.700	73.125	17,000
2022-08-03	90.900	90.900	90.600	90.700	73.940	5,000
2022-08-02	90.000	90.200	88.800	90.200	73.532	19,000
2022-08-01	89.000	91.900	89.000	90.400	73.695	39,000
2022-07-29	88.600	89.000	88.600	89.000	72.554	21,000
2022-07-28	89.800	89.800	88.000	88.100	71.820	22,000
2022-07-27	87.200	87.200	87.000	87.000	70.924	10,000
2022-07-26	87.200	87.200	87.200	87.200	71.087	1,000
2022-07-25	86.700	87.700	86.500	87.700	71.494	4,000
2022-07-22	86.800	87.000	86.700	86.700	70.679	3,000
2022-07-21	87.000	87.200	86.500	86.500	70.516	6,000
2022-07-20	87.000	88.000	86.100	86.100	70.190	22,000
2022-07-19	83.900	86.300	83.900	86.200	70.272	25,000
2022-07-18	83.000	83.700	83.000	83.300	67.907	5,000
2022-07-15	82.800	82.800	82.200	82.500	67.255	14,000
2022-07-14	82.800	82.800	82.800	82.800	67.500	3,000
2022-07-13	83.000	83.800	83.000	83.200	67.826	10,000
2022-07-12	83.000	83.000	81.000	81.000	66.032	15,000
2022-07-11	82.500	84.000	81.400	81.400	66.358	44,000
2022-07-08	79.000	81.100	79.000	80.200	65.380	17,000
2022-07-07	78.200	78.200	78.200	78.200	63.750	1,000
2022-07-06	79.800	79.800	77.000	78.100	63.668	38,000
2022-07-05	79.000	79.500	79.000	79.400	64.728	6,000
2022-07-04	80.000	80.000	79.800	79.800	65.054	16,000
2022-07-01	81.000	82.000	79.500	79.500	64.810	33,000
2022-06-30	84.800	84.800	82.000	82.600	67.337	36,000
2022-06-29	89.000	90.500	88.900	90.500	68.886	60,000
2022-06-28	90.400	90.400	89.200	89.500	68.124	29,000
2022-06-27	90.200	90.200	89.700	90.100	68.581	29,000
2022-06-24	90.500	90.500	89.300	89.300	67.972	15,000
2022-06-23	90.500	90.500	89.300	89.300	67.972	23,000
2022-06-22	90.000	96.000	89.300	96.000	73.072	21,000
2022-06-21	89.300	90.700	89.300	90.000	68.505	29,000
2022-06-20	90.100	90.100	89.000	89.200	67.896	39,000
2022-06-17	90.300	91.000	89.900	91.000	69.266	38,000
2022-06-16	91.500	91.600	91.000	91.000	69.266	26,000
2022-06-15	92.500	92.500	91.200	91.400	69.571	30,000
2022-06-14	93.100	93.100	91.000	92.000	70.027	30,000
2022-06-13	92.000	93.100	91.000	93.000	70.789	159,000
2022-06-10	87.600	88.900	87.600	88.900	67.668	25,000
2022-06-09	89.100	89.200	88.600	88.600	67.439	16,000
2022-06-08	90.100	90.100	89.300	89.400	68.048	8,000
2022-06-07	89.400	90.500	89.400	90.500	68.886	59,000
2022-06-06	88.800	89.000	88.800	88.900	67.668	10,000
2022-06-02	88.300	88.700	88.300	88.700	67.516	8,000
2022-06-01	88.500	88.600	88.500	88.600	67.439	16,000
2022-05-31	88.500	88.500	88.100	88.500	67.363	17,000
2022-05-30	87.600	88.500	87.600	87.800	66.830	14,000
2022-05-27	87.600	87.700	87.600	87.600	66.678	7,000
2022-05-26	87.400	87.500	87.400	87.500	66.602	15,000
2022-05-25	87.400	87.900	87.400	87.600	66.678	6,000
2022-05-24	88.000	88.000	87.600	87.600	66.678	5,000
2022-05-23	88.400	88.500	87.600	87.600	66.678	25,000
2022-05-20	87.500	88.400	87.500	88.000	66.983	41,000
2022-05-19	86.600	88.200	86.600	87.600	66.678	27,000
2022-05-18	88.000	88.600	87.500	88.100	67.059	46,000
2022-05-17	88.300	88.500	88.200	88.500	67.363	22,000
2022-05-16	88.300	88.300	88.000	88.000	66.983	31,000
2022-05-13	86.000	88.000	86.000	88.000	66.983	66,000

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	9.7000 TWD
2025-07-03	9.0000 TWD
2024-07-04	8.0000 TWD
2023-06-30	7.5000 TWD
2022-06-30	6.0000 TWD
2021-06-30	5.2000 TWD
2020-07-01	5.5000 TWD
2019-08-21	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.