Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27.800 | 28.200 | 27.450 | 28.200 | 28.200 | 82,423 |
| 2026-10-16 | 27.700 | 28.200 | 27.450 | 28.100 | 28.100 | 119,471 |
| 2026-10-15 | 28.250 | 28.300 | 27.200 | 27.850 | 27.850 | 76,005 |
| 2026-10-14 | 27.300 | 28.550 | 27.200 | 27.850 | 27.850 | 73,001 |
| 2026-10-13 | 26.500 | 27.450 | 26.400 | 27.450 | 27.450 | 50,001 |
| 2026-10-12 | 26.600 | 27.250 | 26.150 | 27.000 | 27.000 | 50,000 |
| 2026-10-08 | 25.400 | 27.500 | 25.400 | 26.600 | 26.600 | 213,000 |
| 2026-10-07 | 25.250 | 25.400 | 25.200 | 25.400 | 25.400 | 67,000 |
| 2026-10-06 | 25.100 | 25.400 | 25.100 | 25.400 | 25.400 | 62,000 |
| 2026-10-05 | 25.100 | 25.300 | 25.000 | 25.300 | 25.300 | 95,000 |
| 2026-10-02 | 25.300 | 25.300 | 24.950 | 25.300 | 25.300 | 114,000 |
| 2026-10-01 | 25.400 | 25.400 | 25.150 | 25.300 | 25.300 | 28,000 |
| 2026-09-30 | 25.250 | 25.300 | 25.150 | 25.300 | 25.300 | 38,009 |
| 2026-09-29 | 25.200 | 25.300 | 25.000 | 25.300 | 25.300 | 40,200 |
| 2026-09-24 | 25.300 | 25.300 | 25.200 | 25.200 | 25.200 | 9,000 |
| 2026-09-23 | 25.150 | 25.300 | 25.000 | 25.200 | 25.200 | 23,000 |
| 2026-09-22 | 25.000 | 25.200 | 25.000 | 25.150 | 25.150 | 37,000 |
| 2026-09-21 | 25.000 | 25.100 | 24.850 | 25.100 | 25.100 | 45,100 |
| 2026-09-18 | 24.850 | 25.000 | 24.850 | 25.000 | 25.000 | 23,012 |
| 2026-09-17 | 24.900 | 25.000 | 24.850 | 25.000 | 25.000 | 14,000 |
| 2026-09-16 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 34,000 |
| 2026-09-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2026-09-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,000 |
| 2026-09-11 | 24.750 | 25.000 | 24.700 | 25.000 | 25.000 | 41,000 |
| 2026-09-10 | 24.850 | 25.000 | 24.850 | 25.000 | 25.000 | 13,001 |
| 2026-09-09 | 24.800 | 25.000 | 24.700 | 25.000 | 25.000 | 61,000 |
| 2026-09-08 | 24.900 | 25.000 | 24.750 | 25.000 | 25.000 | 220,001 |
| 2026-09-07 | 25.100 | 25.100 | 24.800 | 25.000 | 25.000 | 15,000 |
| 2026-09-04 | 25.000 | 25.000 | 24.700 | 25.000 | 25.000 | 52,100 |
| 2026-09-03 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 4,001 |
| 2026-09-02 | 24.900 | 25.000 | 24.700 | 25.000 | 25.000 | 68,000 |
| 2026-09-01 | 25.050 | 25.050 | 24.800 | 25.000 | 25.000 | 36,000 |
| 2026-08-31 | 24.900 | 25.300 | 24.700 | 25.300 | 25.300 | 68,200 |
| 2026-08-28 | 25.000 | 25.100 | 24.850 | 25.100 | 25.100 | 57,002 |
| 2026-08-27 | 25.400 | 25.400 | 25.000 | 25.250 | 25.250 | 74,001 |
| 2026-08-26 | 25.200 | 25.450 | 25.050 | 25.400 | 25.400 | 49,000 |
| 2026-08-25 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 22,000 |
| 2026-08-24 | 24.900 | 25.150 | 24.850 | 25.150 | 25.150 | 23,000 |
| 2026-08-21 | 24.900 | 25.150 | 24.900 | 25.150 | 25.150 | 33,001 |
| 2026-08-20 | 25.000 | 25.150 | 24.750 | 25.150 | 25.150 | 10,000 |
| 2026-08-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2026-08-18 | 25.000 | 25.050 | 24.700 | 25.050 | 25.050 | 41,000 |
| 2026-08-17 | 25.050 | 25.150 | 25.000 | 25.150 | 25.150 | 30,060 |
| 2026-08-14 | 25.150 | 25.250 | 24.950 | 25.250 | 25.250 | 27,000 |
| 2026-08-13 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 18,000 |
| 2026-08-12 | 25.000 | 25.100 | 24.850 | 25.100 | 25.100 | 24,000 |
| 2026-08-11 | 25.050 | 25.100 | 24.600 | 25.050 | 25.050 | 65,534 |
| 2026-08-10 | 25.100 | 25.450 | 24.450 | 25.050 | 25.050 | 145,000 |
| 2026-08-07 | 25.100 | 25.100 | 24.850 | 25.100 | 25.100 | 21,000 |
| 2026-08-06 | 24.800 | 25.100 | 24.800 | 25.100 | 25.100 | 18,000 |
| 2026-08-05 | 25.050 | 25.100 | 24.850 | 25.100 | 25.100 | 34,004 |
| 2026-08-04 | 25.300 | 25.300 | 24.900 | 25.050 | 25.050 | 16,000 |
| 2026-08-03 | 25.150 | 25.150 | 24.950 | 25.100 | 25.100 | 23,001 |
| 2026-07-31 | 25.350 | 25.350 | 24.900 | 25.150 | 25.150 | 33,000 |
| 2026-07-30 | 24.900 | 25.000 | 24.600 | 25.000 | 25.000 | 58,200 |
| 2026-07-29 | 25.000 | 25.050 | 24.700 | 25.000 | 25.000 | 39,000 |
| 2026-07-28 | 24.800 | 25.050 | 24.200 | 25.050 | 25.050 | 157,000 |
| 2026-07-27 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2026-07-24 | 24.800 | 25.050 | 24.750 | 25.050 | 25.050 | 14,001 |
| 2026-07-23 | 25.200 | 25.200 | 24.700 | 25.050 | 25.050 | 20,000 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-29 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.