Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	25.900	25.900	25.250	25.400	25.400	239,000
2023-11-08	25.900	25.900	25.400	25.700	25.700	421,000
2023-11-07	26.400	26.400	25.950	26.100	26.100	80,000
2023-11-06	26.250	26.600	26.150	26.300	26.300	199,000
2023-11-03	26.400	26.600	26.150	26.500	26.500	79,000
2023-11-02	26.300	26.400	25.800	26.300	26.300	136,000
2023-11-01	25.800	26.200	25.800	25.800	25.800	148,000
2023-10-31	27.100	27.350	25.700	25.800	25.800	355,000
2023-10-30	27.150	27.350	26.750	27.200	27.200	140,000
2023-10-27	28.050	28.300	26.600	26.850	26.850	277,000
2023-10-26	28.150	28.850	27.750	27.850	27.850	238,000
2023-10-25	28.400	29.150	28.100	28.450	28.450	444,000
2023-10-24	28.150	29.350	27.550	28.400	28.400	677,000
2023-10-23	26.500	28.700	26.500	28.200	28.200	624,000
2023-10-20	27.150	27.150	26.100	26.500	26.500	434,000
2023-10-19	26.550	27.300	26.500	27.000	27.000	238,000
2023-10-18	28.300	28.400	25.800	26.600	26.600	662,000
2023-10-17	28.600	29.200	28.200	28.200	28.200	284,000
2023-10-16	28.650	29.450	28.050	28.250	28.250	370,000
2023-10-13	29.000	29.000	28.200	28.450	28.450	317,000
2023-10-12	29.950	29.950	28.250	29.000	29.000	587,000
2023-10-11	30.900	30.900	28.150	28.150	28.150	2,067,000
2023-10-06	28.200	29.500	27.700	28.850	28.850	934,000
2023-10-05	28.200	29.000	28.100	28.100	28.100	420,000
2023-10-04	27.850	28.800	27.750	28.000	28.000	387,000
2023-10-03	29.200	29.850	27.800	28.450	28.450	2,249,000
2023-10-02	26.200	28.850	26.200	28.850	28.850	2,243,000
2023-09-28	26.000	26.700	25.950	26.250	26.250	230,000
2023-09-27	27.200	27.200	25.200	25.700	25.700	228,000
2023-09-26	26.400	27.000	26.350	26.750	26.750	165,000
2023-09-25	26.950	26.950	26.300	26.350	26.350	136,000
2023-09-22	25.800	26.850	25.800	26.800	26.800	189,000
2023-09-21	26.050	26.050	25.650	25.800	25.800	175,000
2023-09-20	26.900	27.000	26.050	26.050	26.050	222,000
2023-09-19	27.050	27.150	26.400	26.400	26.400	518,000
2023-09-18	27.050	28.950	27.050	27.400	27.400	2,186,000
2023-09-15	26.100	27.400	25.150	26.900	26.900	859,000
2023-09-14	24.600	25.700	24.550	25.600	25.600	467,000
2023-09-13	24.300	24.900	23.950	24.550	24.550	163,000
2023-09-12	23.850	24.100	23.600	23.800	23.800	57,000
2023-09-11	24.250	24.550	23.750	23.800	23.800	197,000
2023-09-08	24.850	24.850	24.300	24.450	24.450	113,000
2023-09-07	24.500	24.950	24.500	24.500	24.500	97,000
2023-09-06	24.200	25.600	24.150	24.750	24.750	478,000
2023-09-05	23.800	24.900	23.750	24.400	24.400	207,000
2023-09-04	24.150	24.150	23.850	23.950	23.950	81,000
2023-09-01	23.900	25.100	23.800	24.150	24.150	327,000
2023-08-31	23.800	23.950	23.550	23.800	23.800	163,000
2023-08-30	24.400	24.400	23.500	23.800	23.800	427,000
2023-08-29	24.000	24.300	23.750	24.200	24.200	132,000
2023-08-28	25.450	25.450	23.950	24.000	24.000	377,000
2023-08-25	25.300	26.000	25.250	25.450	25.450	134,000
2023-08-24	26.400	26.400	25.550	25.600	25.600	121,000
2023-08-23	25.750	26.200	25.700	25.900	25.900	180,000
2023-08-22	27.400	27.400	25.550	25.750	25.750	226,000
2023-08-21	26.150	26.650	25.450	26.050	26.050	114,000
2023-08-18	26.500	27.450	26.000	26.150	26.150	237,000
2023-08-17	25.550	26.400	25.550	26.250	26.250	131,000
2023-08-16	26.300	26.300	25.350	25.700	25.700	147,000
2023-08-15	25.850	26.650	25.300	26.250	26.250	211,000

← NewerPage 13 of 21 · 1,226 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.