Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	26.800	26.800	25.200	25.300	25.300	241,000
2023-08-11	26.800	26.800	26.200	26.200	26.200	254,000
2023-08-10	27.100	27.100	26.150	26.200	26.200	371,000
2023-08-09	28.200	28.450	26.950	27.050	27.050	518,000
2023-08-08	28.350	29.700	27.750	27.750	27.750	1,058,000
2023-08-07	28.050	28.300	27.000	28.050	28.050	300,000
2023-08-04	27.900	28.750	27.350	27.900	27.900	579,000
2023-08-03	27.050	27.050	27.050	27.050	27.050	0
2023-08-02	28.200	28.900	26.750	27.050	27.050	666,000
2023-08-01	29.500	29.500	28.050	28.200	28.200	709,000
2023-07-31	29.700	32.050	29.500	29.550	29.550	2,309,000
2023-07-28	29.400	29.450	28.150	29.150	29.150	717,000
2023-07-27	30.000	30.000	28.000	28.800	28.800	2,222,000
2023-07-26	27.850	29.450	27.250	29.400	29.400	2,929,000
2023-07-25	26.700	26.900	26.250	26.800	26.800	260,000
2023-07-24	27.000	27.300	26.100	26.250	26.250	408,000
2023-07-21	26.600	26.900	26.250	26.450	26.450	347,000
2023-07-20	26.200	27.900	26.200	27.050	27.050	911,000
2023-07-19	26.600	27.200	26.050	26.200	26.200	640,000
2023-07-18	27.000	27.000	26.100	26.200	26.200	825,000
2023-07-17	27.850	27.900	26.600	26.700	26.700	1,417,000
2023-07-14	29.250	29.950	28.100	28.100	28.100	1,543,000
2023-07-13	28.650	30.650	27.750	29.500	29.500	3,625,000
2023-07-12	26.150	29.300	25.800	28.650	28.650	3,492,000
2023-07-11	29.300	29.950	26.300	26.750	26.750	4,786,000
2023-07-10	27.200	28.850	27.200	28.850	28.850	4,751,000
2023-07-07	24.500	26.250	24.200	26.250	26.250	4,952,000
2023-07-06	23.800	24.350	23.600	23.900	23.900	377,000
2023-07-05	23.400	24.400	23.000	23.700	23.700	424,000
2023-07-04	23.800	24.000	23.350	23.450	23.450	534,000
2023-07-03	22.400	24.500	22.400	23.800	23.800	738,000
2023-06-30	22.900	22.950	22.500	22.500	22.500	24,000
2023-06-29	22.300	22.650	22.250	22.400	22.400	34,000
2023-06-28	22.450	22.650	22.250	22.250	22.250	68,000
2023-06-27	22.650	22.950	22.350	22.450	22.450	77,000
2023-06-26	22.800	23.300	22.650	22.750	22.750	60,000
2023-06-21	22.700	23.850	22.700	23.000	23.000	323,000
2023-06-20	22.550	22.850	22.550	22.700	22.700	80,000
2023-06-19	22.650	22.750	22.300	22.550	22.550	122,000
2023-06-16	22.300	22.450	22.000	22.250	22.250	100,000
2023-06-15	22.350	22.350	21.950	22.050	22.050	108,000
2023-06-14	22.700	22.700	22.250	22.300	22.300	115,000
2023-06-13	23.150	23.150	22.400	22.700	22.700	185,000
2023-06-12	23.100	23.100	22.750	22.900	22.900	68,000
2023-06-09	23.350	23.350	22.900	22.900	22.900	81,000
2023-06-08	23.400	23.400	23.000	23.050	23.050	55,000
2023-06-07	23.150	23.350	23.100	23.200	23.200	92,000
2023-06-06	23.650	23.650	23.100	23.150	23.150	91,000
2023-06-05	23.200	23.750	23.200	23.650	23.650	115,000
2023-06-02	23.500	23.500	23.100	23.200	23.200	113,000
2023-06-01	23.900	23.900	23.250	23.350	23.350	139,000
2023-05-31	22.950	23.700	22.950	23.400	23.400	167,000
2023-05-30	22.900	23.100	22.850	22.950	22.950	76,000
2023-05-29	22.900	23.550	22.650	22.900	22.900	215,000
2023-05-26	22.700	22.850	22.500	22.650	22.650	118,000
2023-05-25	23.000	23.100	22.500	22.700	22.700	274,000
2023-05-24	22.900	24.800	22.850	23.150	23.150	2,820,000
2023-05-23	22.650	22.700	22.500	22.550	22.550	80,000
2023-05-22	22.700	23.100	22.300	22.650	22.650	75,000
2023-05-19	23.000	23.650	22.600	22.700	22.700	491,000

← NewerPage 14 of 21 · 1,222 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.