Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	19.350	19.700	19.300	19.350	19.350	69,000
2023-02-14	19.450	19.550	19.200	19.300	19.300	86,000
2023-02-13	19.200	19.350	19.200	19.300	19.300	29,000
2023-02-10	19.250	19.300	18.950	19.250	19.250	42,000
2023-02-09	19.250	19.700	19.250	19.400	19.400	42,000
2023-02-08	19.200	19.800	19.200	19.400	19.400	50,000
2023-02-07	19.300	19.600	19.250	19.300	19.300	29,000
2023-02-06	19.350	19.400	19.050	19.200	19.200	61,000
2023-02-03	19.300	19.700	19.250	19.300	19.300	62,000
2023-02-02	19.700	19.700	19.250	19.450	19.450	85,000
2023-02-01	18.950	19.900	18.950	19.300	19.300	386,000
2023-01-31	18.500	18.600	18.500	18.600	18.600	29,000
2023-01-30	18.400	18.750	18.400	18.500	18.500	24,000
2023-01-17	18.550	18.550	18.250	18.250	18.250	60,000
2023-01-16	18.500	18.550	18.250	18.350	18.350	65,000
2023-01-13	18.750	18.750	18.600	18.600	18.600	44,000
2023-01-12	18.800	19.150	18.650	18.800	18.800	50,000
2023-01-11	19.200	19.300	18.800	18.900	18.900	52,000
2023-01-10	19.200	19.200	18.800	19.000	19.000	70,000
2023-01-09	19.050	19.750	18.950	18.950	18.950	80,000
2023-01-06	18.600	19.300	18.550	19.000	19.000	114,000
2023-01-05	19.450	19.450	18.800	18.800	18.800	75,000
2023-01-04	19.400	19.400	19.000	19.100	19.100	68,000
2023-01-03	19.400	19.450	19.050	19.150	19.150	105,000
2022-12-30	19.800	20.200	19.400	19.400	19.400	206,000
2022-12-29	20.750	20.900	19.600	19.800	19.800	771,000
2022-12-28	21.100	22.400	21.000	21.100	21.100	3,724,000
2022-12-27	19.700	20.700	19.400	20.700	20.700	2,062,000
2022-12-26	18.700	19.000	18.600	18.850	18.850	38,000
2022-12-23	18.750	18.750	18.500	18.650	18.650	14,000
2022-12-22	18.700	19.450	18.550	18.600	18.600	169,000
2022-12-21	18.600	18.650	18.250	18.250	18.250	21,000
2022-12-20	19.150	19.200	18.400	18.400	18.400	69,000
2022-12-19	19.150	19.450	19.100	19.150	19.150	16,000
2022-12-16	19.150	19.500	19.000	19.150	19.150	50,000
2022-12-15	19.600	19.600	19.150	19.300	19.300	56,000
2022-12-14	19.100	19.700	19.100	19.600	19.600	60,000
2022-12-13	19.800	20.500	19.200	19.200	19.200	194,000
2022-12-12	18.900	19.200	18.700	19.000	19.000	23,000
2022-12-09	19.150	19.400	18.900	18.900	18.900	49,000
2022-12-08	18.650	19.100	18.400	19.100	19.100	50,000
2022-12-07	19.200	19.400	18.850	18.850	18.850	65,000
2022-12-06	19.250	19.300	18.900	19.100	19.100	48,000
2022-12-05	19.150	19.400	19.150	19.250	19.250	69,000
2022-12-02	19.100	19.300	18.800	19.250	19.250	79,000
2022-12-01	19.000	19.300	18.900	19.100	19.100	45,000
2022-11-30	19.050	19.300	18.750	19.000	19.000	148,000
2022-11-29	18.400	18.750	18.350	18.700	18.700	48,000
2022-11-28	18.550	18.550	18.300	18.450	18.450	29,000
2022-11-25	18.350	18.500	18.250	18.350	18.350	25,000
2022-11-24	18.200	18.300	18.150	18.300	18.300	19,000
2022-11-23	18.400	18.500	18.300	18.300	18.300	42,000
2022-11-22	18.100	18.350	18.000	18.350	18.350	28,000
2022-11-21	18.300	18.550	18.100	18.250	18.250	53,000
2022-11-18	18.850	18.900	18.450	18.450	18.450	44,000
2022-11-17	18.700	18.900	18.450	18.750	18.750	67,000
2022-11-16	18.600	18.750	18.300	18.350	18.350	67,000
2022-11-15	18.350	18.700	18.350	18.600	18.600	70,000
2022-11-14	18.550	18.600	18.350	18.350	18.350	86,000
2022-11-11	19.100	19.400	18.550	18.650	18.650	283,000

← NewerPage 16 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.