Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 24.600 | 25.100 | 24.600 | 24.700 | 24.700 | 134,000 |
| 2024-01-31 | 25.000 | 25.100 | 24.600 | 24.600 | 24.600 | 162,000 |
| 2024-01-30 | 25.200 | 25.200 | 24.700 | 24.800 | 24.800 | 248,000 |
| 2024-01-29 | 25.200 | 25.450 | 24.900 | 25.150 | 25.150 | 143,000 |
| 2024-01-26 | 25.400 | 25.400 | 25.050 | 25.100 | 25.100 | 129,000 |
| 2024-01-25 | 25.900 | 26.050 | 25.000 | 25.150 | 25.150 | 456,000 |
| 2024-01-24 | 26.350 | 26.550 | 25.750 | 25.800 | 25.800 | 713,000 |
| 2024-01-23 | 24.850 | 27.300 | 24.800 | 26.850 | 26.850 | 2,820,000 |
| 2024-01-22 | 25.100 | 25.450 | 24.850 | 24.850 | 24.850 | 178,000 |
| 2024-01-19 | 25.000 | 25.350 | 24.750 | 24.900 | 24.900 | 104,000 |
| 2024-01-18 | 24.600 | 24.950 | 24.450 | 24.650 | 24.650 | 122,000 |
| 2024-01-17 | 25.400 | 25.400 | 24.600 | 24.600 | 24.600 | 207,000 |
| 2024-01-16 | 25.800 | 26.100 | 25.200 | 25.400 | 25.400 | 116,000 |
| 2024-01-15 | 25.350 | 26.000 | 25.350 | 25.800 | 25.800 | 125,000 |
| 2024-01-12 | 25.450 | 25.600 | 25.150 | 25.300 | 25.300 | 144,000 |
| 2024-01-11 | 25.400 | 25.800 | 25.250 | 25.450 | 25.450 | 145,000 |
| 2024-01-10 | 26.250 | 26.550 | 25.150 | 25.200 | 25.200 | 555,000 |
| 2024-01-09 | 26.950 | 27.000 | 26.400 | 26.450 | 26.450 | 200,000 |
| 2024-01-08 | 27.950 | 28.250 | 26.700 | 26.800 | 26.800 | 572,000 |
| 2024-01-05 | 26.900 | 28.350 | 26.650 | 27.600 | 27.600 | 935,000 |
| 2024-01-04 | 26.600 | 29.050 | 26.150 | 27.000 | 27.000 | 5,210,000 |
| 2024-01-03 | 26.400 | 26.600 | 26.200 | 26.450 | 26.450 | 123,000 |
| 2024-01-02 | 26.150 | 26.800 | 26.050 | 26.400 | 26.400 | 122,000 |
| 2023-12-29 | 26.250 | 26.350 | 26.150 | 26.150 | 26.150 | 78,000 |
| 2023-12-28 | 26.350 | 26.600 | 26.350 | 26.350 | 26.350 | 59,000 |
| 2023-12-27 | 26.300 | 26.600 | 26.150 | 26.350 | 26.350 | 130,000 |
| 2023-12-26 | 25.900 | 26.500 | 25.900 | 26.300 | 26.300 | 112,000 |
| 2023-12-25 | 26.400 | 26.500 | 25.850 | 25.900 | 25.900 | 173,000 |
| 2023-12-22 | 26.800 | 27.100 | 26.200 | 26.200 | 26.200 | 230,000 |
| 2023-12-21 | 26.900 | 27.100 | 26.600 | 26.700 | 26.700 | 110,000 |
| 2023-12-20 | 26.800 | 27.400 | 26.500 | 26.900 | 26.900 | 101,000 |
| 2023-12-19 | 27.250 | 27.250 | 26.700 | 26.750 | 26.750 | 199,000 |
| 2023-12-18 | 27.200 | 27.750 | 27.200 | 27.250 | 27.250 | 162,000 |
| 2023-12-15 | 28.000 | 28.700 | 27.600 | 27.700 | 27.700 | 234,000 |
| 2023-12-14 | 28.700 | 28.700 | 27.800 | 27.850 | 27.850 | 280,000 |
| 2023-12-13 | 28.000 | 28.800 | 28.000 | 28.400 | 28.400 | 276,000 |
| 2023-12-12 | 27.850 | 28.800 | 27.600 | 27.800 | 27.800 | 465,000 |
| 2023-12-11 | 27.600 | 27.900 | 27.250 | 27.650 | 27.650 | 142,000 |
| 2023-12-08 | 27.150 | 27.600 | 27.050 | 27.550 | 27.550 | 154,000 |
| 2023-12-07 | 27.550 | 27.850 | 27.000 | 27.000 | 27.000 | 213,000 |
| 2023-12-06 | 27.800 | 28.050 | 27.250 | 27.350 | 27.350 | 315,000 |
| 2023-12-05 | 28.950 | 28.950 | 27.800 | 27.800 | 27.800 | 193,000 |
| 2023-12-04 | 28.850 | 29.000 | 28.300 | 28.500 | 28.500 | 293,000 |
| 2023-12-01 | 29.000 | 29.450 | 28.550 | 28.550 | 28.550 | 258,000 |
| 2023-11-30 | 28.900 | 29.150 | 28.600 | 28.800 | 28.800 | 300,000 |
| 2023-11-29 | 28.900 | 28.950 | 28.400 | 28.600 | 28.600 | 295,000 |
| 2023-11-28 | 28.300 | 29.200 | 28.200 | 28.600 | 28.600 | 438,000 |
| 2023-11-27 | 29.450 | 29.450 | 28.100 | 28.450 | 28.450 | 828,000 |
| 2023-11-24 | 29.800 | 29.900 | 28.900 | 29.300 | 29.300 | 4,095,000 |
| 2023-11-23 | 26.300 | 29.000 | 26.000 | 28.850 | 28.850 | 1,928,000 |
| 2023-11-22 | 26.300 | 26.500 | 26.000 | 26.400 | 26.400 | 197,000 |
| 2023-11-21 | 26.300 | 26.550 | 25.800 | 26.100 | 26.100 | 159,000 |
| 2023-11-20 | 26.250 | 26.300 | 25.900 | 26.200 | 26.200 | 142,000 |
| 2023-11-17 | 25.700 | 25.950 | 25.700 | 25.750 | 25.750 | 87,000 |
| 2023-11-16 | 26.100 | 26.150 | 25.500 | 25.700 | 25.700 | 120,000 |
| 2023-11-15 | 25.550 | 27.000 | 25.500 | 25.850 | 25.850 | 560,000 |
| 2023-11-14 | 25.450 | 25.450 | 25.000 | 25.250 | 25.250 | 101,000 |
| 2023-11-13 | 25.450 | 25.450 | 24.750 | 25.050 | 25.050 | 189,000 |
| 2023-11-10 | 25.600 | 26.000 | 25.300 | 25.400 | 25.400 | 132,000 |
| 2023-11-09 | 25.900 | 25.900 | 25.250 | 25.400 | 25.400 | 239,000 |
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.