Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	22.650	22.650	22.300	22.400	22.400	61,000
2023-05-17	22.600	23.350	22.350	22.350	22.350	348,000
2023-05-16	22.400	22.400	22.100	22.150	22.150	70,000
2023-05-15	22.650	22.650	22.050	22.050	22.050	61,000
2023-05-12	21.350	22.350	21.350	22.250	22.250	94,000
2023-05-11	22.350	22.450	21.600	21.600	21.600	106,000
2023-05-10	21.950	22.600	21.200	22.400	22.400	112,000
2023-05-09	23.500	23.500	21.600	21.950	21.950	411,000
2023-05-08	22.600	24.400	22.500	23.450	23.450	1,422,000
2023-05-05	22.450	22.450	22.200	22.200	22.200	37,000
2023-05-04	22.600	22.600	22.050	22.200	22.200	104,000
2023-05-03	22.850	22.850	22.050	22.150	22.150	75,000
2023-05-02	22.750	23.000	22.450	22.550	22.550	76,000
2023-04-28	22.350	22.950	22.350	22.850	22.850	57,000
2023-04-27	22.000	22.700	22.000	22.500	22.500	37,000
2023-04-26	22.000	22.800	22.000	22.500	22.500	116,000
2023-04-25	23.000	23.000	22.200	22.300	22.300	100,000
2023-04-24	21.950	23.000	21.600	23.000	23.000	76,000
2023-04-21	23.500	23.750	22.200	22.500	22.500	265,000
2023-04-20	24.250	24.750	23.600	23.700	23.700	296,000
2023-04-19	24.500	25.150	23.850	23.900	23.900	314,000
2023-04-18	23.800	24.350	23.800	23.900	23.900	166,000
2023-04-17	23.850	23.850	23.400	23.800	23.800	147,000
2023-04-14	23.650	23.950	23.600	23.600	23.600	216,000
2023-04-13	23.850	24.200	23.500	23.900	23.900	253,000
2023-04-12	23.600	25.400	23.400	24.150	24.150	1,657,000
2023-04-11	23.350	23.350	23.050	23.100	23.100	133,000
2023-04-10	23.250	23.300	23.000	23.050	23.050	186,000
2023-04-07	23.600	23.800	23.150	23.250	23.250	184,000
2023-04-06	24.000	25.400	23.550	23.550	23.550	1,011,000
2023-03-31	23.950	23.950	23.550	23.750	23.750	120,000
2023-03-30	24.450	24.450	23.550	23.700	23.700	217,000
2023-03-29	24.800	24.800	23.750	23.900	23.900	251,000
2023-03-28	23.800	24.450	23.750	24.400	24.400	386,000
2023-03-27	24.050	24.050	23.700	23.750	23.750	310,000
2023-03-24	24.800	25.100	23.850	24.150	24.150	496,000
2023-03-23	25.800	25.800	24.650	24.650	24.650	1,552,000
2023-03-22	25.500	26.050	25.000	26.050	26.050	4,282,000
2023-03-21	22.000	23.700	21.700	23.700	23.700	563,000
2023-03-20	22.600	22.700	21.550	21.550	21.550	283,000
2023-03-17	22.400	23.200	22.400	22.600	22.600	175,000
2023-03-16	23.150	23.500	22.400	22.400	22.400	385,000
2023-03-15	23.800	24.500	23.500	23.600	23.600	435,000
2023-03-14	23.200	25.150	23.200	23.500	23.500	873,000
2023-03-13	24.150	24.700	23.100	23.450	23.450	1,100,000
2023-03-10	23.700	25.350	23.650	25.000	25.000	5,165,000
2023-03-09	22.300	23.650	21.950	23.650	23.650	2,172,000
2023-03-08	21.000	22.250	20.950	21.500	21.500	702,000
2023-03-07	21.100	21.300	20.900	21.050	21.050	309,000
2023-03-06	20.650	21.050	20.350	21.050	21.050	264,000
2023-03-03	20.400	20.950	20.400	20.650	20.650	320,000
2023-03-02	20.500	21.400	19.900	20.450	20.450	369,000
2023-03-01	19.550	20.950	19.450	20.050	20.050	356,000
2023-02-24	19.650	19.750	19.550	19.550	19.550	50,000
2023-02-23	19.550	19.550	19.350	19.500	19.500	56,000
2023-02-22	19.300	19.600	19.300	19.350	19.350	80,000
2023-02-21	19.600	20.000	19.400	19.450	19.450	101,000
2023-02-20	19.350	19.700	19.300	19.500	19.500	66,000
2023-02-17	19.400	19.400	19.250	19.300	19.300	86,000
2023-02-16	19.250	19.500	19.250	19.400	19.400	38,000

← NewerPage 15 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.