Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	37.150	37.150	34.050	35.000	35.000	1,035,000
2024-08-02	37.500	37.600	36.600	37.150	37.150	250,000
2024-08-01	38.750	38.800	37.800	37.950	37.950	347,000
2024-07-31	36.850	38.800	36.800	37.600	37.600	504,000
2024-07-30	35.900	37.150	35.900	37.100	37.100	197,000
2024-07-29	36.700	36.700	35.200	35.900	35.900	246,000
2024-07-26	35.500	37.750	35.200	36.450	36.450	218,000
2024-07-25	36.350	36.350	36.350	36.350	36.350	0
2024-07-24	36.350	36.350	36.350	36.350	36.350	0
2024-07-23	36.150	36.500	36.050	36.350	36.350	166,000
2024-07-22	37.600	37.600	35.200	36.150	36.150	387,000
2024-07-19	37.800	37.800	36.500	36.650	36.650	489,000
2024-07-18	38.100	38.100	37.200	37.500	37.500	285,000
2024-07-17	38.650	38.650	37.650	37.850	37.850	528,000
2024-07-16	37.050	39.000	36.950	38.700	38.700	1,065,000
2024-07-15	36.500	37.100	36.100	36.850	36.850	224,000
2024-07-12	36.500	36.550	36.100	36.400	36.400	167,000
2024-07-11	36.700	37.150	36.300	36.500	36.500	445,000
2024-07-10	36.900	37.450	36.300	36.600	36.600	243,000
2024-07-09	37.000	37.200	35.600	36.400	36.400	848,000
2024-07-08	38.600	39.100	37.050	37.150	37.150	785,000
2024-07-05	38.100	39.150	37.850	38.600	38.600	667,000
2024-07-04	38.200	38.300	37.550	37.850	37.850	530,000
2024-07-03	39.000	39.250	37.700	37.900	37.900	781,000
2024-07-02	38.700	38.700	37.500	38.500	38.500	972,000
2024-07-01	40.150	40.600	38.250	38.650	38.650	2,101,000
2024-06-28	40.300	42.200	39.550	39.850	39.850	2,572,000
2024-06-27	42.600	45.950	40.100	41.000	41.000	12,455,000
2024-06-26	39.000	42.650	38.400	42.650	42.650	13,757,000
2024-06-25	35.400	38.800	35.200	38.800	38.800	6,133,000
2024-06-24	34.400	37.150	34.350	35.300	35.300	1,055,000
2024-06-21	34.750	34.750	33.850	34.050	34.050	419,000
2024-06-20	35.000	35.150	34.700	34.700	34.700	181,000
2024-06-19	35.000	35.650	34.600	34.650	34.650	421,000
2024-06-18	35.300	35.400	34.900	35.000	35.000	366,000
2024-06-17	35.300	36.050	35.150	35.200	35.200	143,000
2024-06-14	35.100	36.000	35.100	35.150	35.150	167,000
2024-06-13	35.300	35.350	35.000	35.100	35.100	119,000
2024-06-12	35.450	35.600	35.000	35.100	35.100	137,000
2024-06-11	35.750	35.750	34.900	35.450	35.450	222,000
2024-06-07	36.400	37.200	35.750	35.750	35.750	247,000
2024-06-06	37.200	37.300	35.100	36.400	36.400	298,000
2024-06-05	37.700	37.700	36.600	36.850	36.850	309,000
2024-06-04	37.700	37.950	37.350	37.500	37.500	366,000
2024-06-03	36.450	37.550	36.100	37.500	37.500	328,000
2024-05-31	36.050	38.350	35.700	36.550	36.550	781,000
2024-05-30	35.000	36.300	35.000	35.350	35.350	204,000
2024-05-29	36.050	36.150	35.000	35.100	35.100	222,000
2024-05-28	34.650	35.750	34.650	35.500	35.500	222,000
2024-05-27	34.450	35.500	34.400	34.650	34.650	247,000
2024-05-24	34.000	34.800	33.050	34.150	34.150	461,000
2024-05-23	37.250	37.250	34.350	34.400	34.400	1,450,000
2024-05-22	37.250	37.700	37.100	37.350	37.350	299,000
2024-05-21	37.200	38.000	37.000	37.350	37.350	351,000
2024-05-20	38.200	38.200	37.100	37.250	37.250	322,000
2024-05-17	37.700	39.350	37.500	37.700	37.700	758,000
2024-05-16	37.400	37.450	36.900	37.450	37.450	436,000
2024-05-15	37.000	37.500	36.850	37.400	37.400	432,000
2024-05-14	37.350	38.400	36.800	36.950	36.950	520,000
2024-05-13	37.850	37.850	36.700	37.300	37.300	412,000

← NewerPage 10 of 21 · 1,225 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.