Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 37.250 | 37.700 | 36.800 | 37.450 | 37.450 | 562,000 |
| 2024-05-09 | 37.850 | 38.950 | 37.250 | 37.250 | 37.250 | 597,000 |
| 2024-05-08 | 39.500 | 40.150 | 37.750 | 37.850 | 37.850 | 780,000 |
| 2024-05-07 | 40.000 | 40.000 | 38.600 | 39.000 | 39.000 | 702,000 |
| 2024-05-06 | 40.450 | 41.000 | 39.200 | 39.350 | 39.350 | 752,000 |
| 2024-05-03 | 41.400 | 41.400 | 40.050 | 40.200 | 40.200 | 933,000 |
| 2024-05-02 | 39.550 | 41.250 | 39.550 | 40.800 | 40.800 | 1,063,000 |
| 2024-04-30 | 38.050 | 41.600 | 38.050 | 39.550 | 39.550 | 2,502,000 |
| 2024-04-29 | 37.000 | 39.600 | 36.750 | 38.650 | 38.650 | 1,326,000 |
| 2024-04-26 | 37.550 | 38.350 | 36.550 | 37.000 | 37.000 | 1,742,000 |
| 2024-04-25 | 39.000 | 39.300 | 37.500 | 37.500 | 37.500 | 949,000 |
| 2024-04-24 | 39.800 | 40.650 | 38.550 | 38.550 | 38.550 | 1,088,000 |
| 2024-04-23 | 38.500 | 40.500 | 37.450 | 38.950 | 38.950 | 1,524,000 |
| 2024-04-22 | 41.700 | 43.800 | 38.450 | 38.450 | 38.450 | 2,495,000 |
| 2024-04-19 | 43.100 | 45.300 | 41.500 | 42.300 | 42.300 | 3,222,000 |
| 2024-04-18 | 42.500 | 43.650 | 41.000 | 43.100 | 43.100 | 6,022,000 |
| 2024-04-17 | 38.400 | 41.650 | 38.400 | 41.650 | 41.650 | 3,391,000 |
| 2024-04-16 | 39.850 | 40.100 | 37.300 | 37.900 | 37.900 | 4,192,000 |
| 2024-04-15 | 37.150 | 40.250 | 36.250 | 40.050 | 40.050 | 6,538,000 |
| 2024-04-12 | 34.950 | 37.600 | 34.300 | 36.600 | 36.600 | 4,288,000 |
| 2024-04-11 | 33.600 | 35.200 | 32.900 | 34.850 | 34.850 | 1,946,000 |
| 2024-04-10 | 33.500 | 35.350 | 32.400 | 33.300 | 33.300 | 4,212,000 |
| 2024-04-09 | 31.200 | 33.800 | 30.550 | 33.500 | 33.500 | 2,265,000 |
| 2024-04-08 | 32.550 | 32.600 | 31.200 | 31.200 | 31.200 | 2,740,000 |
| 2024-04-03 | 34.000 | 34.700 | 31.700 | 32.950 | 32.950 | 7,380,000 |
| 2024-04-02 | 31.350 | 32.700 | 29.100 | 32.700 | 32.700 | 10,709,000 |
| 2024-04-01 | 28.950 | 29.750 | 28.500 | 29.750 | 29.750 | 4,880,000 |
| 2024-03-29 | 24.600 | 26.750 | 24.600 | 26.450 | 26.450 | 1,486,000 |
| 2024-03-28 | 24.450 | 24.600 | 24.200 | 24.600 | 24.600 | 126,000 |
| 2024-03-27 | 24.500 | 24.500 | 23.700 | 24.000 | 24.000 | 136,000 |
| 2024-03-26 | 24.050 | 24.050 | 23.850 | 23.850 | 23.850 | 81,000 |
| 2024-03-25 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 103,068 |
| 2024-03-22 | 24.800 | 24.800 | 23.950 | 24.050 | 24.050 | 102,000 |
| 2024-03-21 | 24.150 | 24.750 | 24.150 | 24.250 | 24.250 | 232,000 |
| 2024-03-20 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 176,549 |
| 2024-03-19 | 24.100 | 24.200 | 23.850 | 24.150 | 24.150 | 60,000 |
| 2024-03-18 | 24.200 | 24.250 | 23.850 | 24.000 | 24.000 | 70,000 |
| 2024-03-15 | 24.300 | 24.300 | 24.000 | 24.100 | 24.100 | 77,000 |
| 2024-03-14 | 23.950 | 24.400 | 23.950 | 24.350 | 24.350 | 111,000 |
| 2024-03-13 | 24.350 | 24.450 | 23.700 | 23.800 | 23.800 | 170,000 |
| 2024-03-12 | 24.450 | 24.750 | 24.450 | 24.500 | 24.500 | 84,000 |
| 2024-03-11 | 23.450 | 24.400 | 23.300 | 24.150 | 24.150 | 176,000 |
| 2024-03-08 | 24.200 | 24.200 | 23.300 | 23.650 | 23.650 | 279,000 |
| 2024-03-07 | 24.900 | 24.950 | 23.800 | 24.000 | 24.000 | 315,000 |
| 2024-03-06 | 25.150 | 25.300 | 24.900 | 25.000 | 25.000 | 155,000 |
| 2024-03-05 | 24.950 | 25.350 | 24.950 | 25.250 | 25.250 | 88,000 |
| 2024-03-04 | 25.000 | 25.150 | 24.950 | 24.950 | 24.950 | 104,000 |
| 2024-03-01 | 25.250 | 25.300 | 24.950 | 25.050 | 25.050 | 72,000 |
| 2024-02-29 | 25.150 | 25.800 | 25.150 | 25.250 | 25.250 | 190,000 |
| 2024-02-27 | 25.250 | 25.500 | 24.600 | 24.850 | 24.850 | 238,000 |
| 2024-02-26 | 25.000 | 25.200 | 24.800 | 25.000 | 25.000 | 146,000 |
| 2024-02-23 | 25.300 | 25.450 | 24.950 | 25.000 | 25.000 | 86,000 |
| 2024-02-22 | 25.500 | 25.800 | 25.150 | 25.200 | 25.200 | 157,000 |
| 2024-02-21 | 25.150 | 25.700 | 25.050 | 25.550 | 25.550 | 218,000 |
| 2024-02-20 | 25.400 | 25.550 | 24.900 | 24.950 | 24.950 | 168,000 |
| 2024-02-19 | 25.050 | 25.550 | 24.850 | 25.300 | 25.300 | 125,000 |
| 2024-02-16 | 24.450 | 25.150 | 24.400 | 25.000 | 25.000 | 134,000 |
| 2024-02-15 | 24.450 | 24.550 | 24.150 | 24.450 | 24.450 | 143,000 |
| 2024-02-05 | 24.800 | 24.800 | 23.800 | 23.950 | 23.950 | 242,000 |
| 2024-02-02 | 25.050 | 25.250 | 24.350 | 24.550 | 24.550 | 236,000 |
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.