Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18.950	19.900	18.900	19.100	19.100	2,742,000
2022-11-09	18.100	18.100	17.800	18.100	18.100	71,000
2022-11-08	18.900	19.000	17.800	17.900	17.900	128,000
2022-11-07	18.100	18.600	18.000	18.300	18.300	82,000
2022-11-04	17.800	18.100	17.700	18.100	18.100	37,000
2022-11-03	17.750	18.050	17.750	17.900	17.900	52,000
2022-11-02	17.600	18.200	17.500	18.100	18.100	114,000
2022-11-01	17.700	17.700	17.300	17.350	17.350	37,000
2022-10-31	16.900	17.300	16.900	17.300	17.300	53,000
2022-10-28	17.050	17.050	16.800	16.850	16.850	32,000
2022-10-27	17.200	17.200	16.800	17.100	17.100	41,000
2022-10-26	16.850	17.000	16.750	16.800	16.800	29,000
2022-10-25	17.300	17.300	16.750	16.850	16.850	86,000
2022-10-24	18.000	18.100	17.400	17.400	17.400	139,000
2022-10-21	17.300	18.550	17.300	17.650	17.650	928,000
2022-10-20	16.750	17.000	16.750	16.900	16.900	92,000
2022-10-19	16.900	16.900	16.650	16.750	16.750	48,000
2022-10-18	16.800	17.000	16.600	16.600	16.600	99,000
2022-10-17	17.200	17.250	16.600	16.600	16.600	65,000
2022-10-14	17.300	17.750	17.200	17.200	17.200	113,000
2022-10-13	18.550	19.000	17.000	17.000	17.000	361,000
2022-10-12	17.500	18.950	17.300	18.850	18.850	1,024,000
2022-10-11	18.550	18.550	17.250	17.250	17.250	126,000
2022-10-07	19.000	19.150	19.000	19.150	19.150	11,000
2022-10-06	19.500	19.600	19.000	19.100	19.100	87,000
2022-10-05	18.900	19.350	18.900	19.050	19.050	121,000
2022-10-04	18.600	18.900	18.550	18.800	18.800	103,000
2022-10-03	18.700	18.750	18.150	18.300	18.300	161,000
2022-09-30	19.400	19.400	18.550	19.000	19.000	146,000
2022-09-29	19.900	20.400	19.600	19.650	19.650	209,000
2022-09-28	21.400	22.400	19.700	19.900	19.900	1,452,000
2022-09-27	20.000	20.600	20.000	20.400	20.400	79,000
2022-09-26	20.750	20.750	20.000	20.000	20.000	141,000
2022-09-23	22.250	22.250	21.050	21.200	21.200	130,000
2022-09-22	22.300	22.550	22.100	22.200	22.200	90,000
2022-09-21	22.050	23.200	21.750	22.750	22.750	267,000
2022-09-20	22.300	22.850	22.200	22.250	22.250	35,000
2022-09-19	22.750	22.750	22.150	22.250	22.250	51,000
2022-09-16	22.550	22.700	22.150	22.350	22.350	69,000
2022-09-15	22.850	22.850	22.300	22.350	22.350	55,000
2022-09-14	22.050	22.300	21.850	22.300	22.300	30,000
2022-09-13	22.550	22.550	22.050	22.050	22.050	51,000
2022-09-12	22.100	22.200	21.850	21.850	21.850	66,000
2022-09-08	21.700	22.450	21.600	22.050	22.050	68,000
2022-09-07	21.550	21.650	20.850	21.400	21.400	87,000
2022-09-06	22.400	22.500	21.600	21.600	21.600	161,000
2022-09-05	22.900	23.000	22.000	22.200	22.200	182,000
2022-09-02	23.250	23.250	22.950	22.950	22.950	136,000
2022-09-01	23.350	23.400	23.000	23.150	23.150	121,000
2022-08-31	23.000	23.550	23.000	23.500	23.500	54,000
2022-08-30	23.300	23.600	23.200	23.250	23.250	63,000
2022-08-29	23.900	23.900	23.000	23.200	23.200	128,000
2022-08-26	24.100	24.400	24.000	24.000	24.000	111,000
2022-08-25	24.300	24.850	24.200	24.250	24.250	173,000
2022-08-24	24.500	24.500	24.000	24.050	24.050	219,000
2022-08-23	24.300	24.600	24.250	24.500	24.500	92,000
2022-08-22	24.500	24.500	24.100	24.100	24.100	111,000
2022-08-19	25.450	25.500	24.350	24.500	24.500	662,000
2022-08-18	26.000	26.000	25.350	25.400	25.400	156,000
2022-08-17	25.800	26.000	25.500	25.750	25.750	124,000

← NewerPage 17 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.