Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	26.000	26.200	25.800	25.800	25.800	105,000
2022-08-15	26.350	26.350	25.800	26.200	26.200	150,000
2022-08-12	26.350	26.700	26.300	26.350	26.350	177,000
2022-08-11	26.500	27.000	26.350	26.450	26.450	530,000
2022-08-10	26.200	26.400	25.850	26.100	26.100	268,000
2022-08-09	26.150	26.700	26.050	26.050	26.050	781,000
2022-08-08	23.750	25.800	23.750	25.750	25.750	290,000
2022-08-05	25.450	25.600	24.450	24.650	24.650	231,000
2022-08-04	24.400	24.850	24.000	24.350	24.350	154,000
2022-08-03	24.500	25.000	24.400	24.400	24.400	207,000
2022-08-02	25.750	25.800	24.750	25.000	25.000	192,000
2022-08-01	26.700	26.700	25.900	25.900	25.900	175,000
2022-07-29	26.400	26.900	26.000	26.700	26.700	590,000
2022-07-28	25.500	26.950	25.150	26.250	26.250	541,000
2022-07-27	24.850	26.000	24.850	25.300	25.300	213,000
2022-07-26	26.150	26.300	24.800	24.850	24.850	135,000
2022-07-25	26.200	26.500	25.700	25.950	25.950	128,000
2022-07-22	26.550	26.900	25.600	25.950	25.950	268,000
2022-07-21	26.000	26.700	25.700	26.450	26.450	324,000
2022-07-20	26.800	27.250	25.700	25.700	25.700	955,000
2022-07-19	25.300	27.150	24.750	26.700	26.700	776,000
2022-07-18	25.200	26.000	25.100	25.100	25.100	680,000
2022-07-15	24.500	25.500	24.000	24.500	24.500	797,000
2022-07-14	22.300	24.250	22.000	24.100	24.100	391,000
2022-07-13	22.600	23.700	22.400	22.550	22.550	213,000
2022-07-12	23.050	23.400	21.750	22.000	22.000	369,000
2022-07-11	25.200	25.800	23.750	23.750	23.750	472,000
2022-07-08	26.500	26.700	25.200	25.200	25.200	434,000
2022-07-07	26.250	26.950	26.000	26.300	26.300	468,000
2022-07-06	26.400	27.900	26.200	26.200	26.200	954,000
2022-07-05	28.800	28.800	26.700	26.750	26.750	2,377,000
2022-07-04	27.250	28.850	27.250	28.850	28.850	2,939,000
2022-07-01	27.250	27.350	26.250	26.250	26.250	284,000
2022-06-30	28.050	28.350	27.100	27.400	27.400	280,000
2022-06-29	27.200	28.150	26.650	27.900	27.900	321,000
2022-06-28	27.300	27.550	26.300	27.300	27.300	109,000
2022-06-27	27.800	27.850	27.300	27.300	27.300	141,000
2022-06-24	26.500	28.450	26.500	27.300	27.300	807,000
2022-06-23	26.350	26.400	25.450	25.900	25.900	159,000
2022-06-22	28.300	28.600	26.300	26.300	26.300	289,000
2022-06-21	28.600	29.400	28.050	28.200	28.200	266,000
2022-06-20	29.900	30.600	28.000	28.000	28.000	1,066,000
2022-06-17	29.400	29.600	28.900	29.400	29.400	242,000
2022-06-16	29.800	30.450	29.000	29.350	29.350	349,000
2022-06-15	30.100	30.700	29.400	29.400	29.400	312,000
2022-06-14	29.200	30.100	28.400	30.000	30.000	286,000
2022-06-13	28.500	29.350	28.300	29.300	29.300	181,000
2022-06-10	28.800	29.200	28.750	29.200	29.200	118,000
2022-06-09	28.150	28.800	27.800	28.800	28.800	73,000
2022-06-08	29.150	29.200	28.400	28.400	28.400	177,000
2022-06-07	29.100	29.200	28.650	29.100	29.100	125,000
2022-06-06	29.050	29.400	28.500	29.000	29.000	334,000
2022-06-02	27.550	29.100	27.500	28.700	28.700	387,000
2022-06-01	28.050	28.050	27.250	27.400	27.400	366,000
2022-05-31	29.250	30.250	28.050	28.050	28.050	2,314,000
2022-05-30	25.600	28.050	25.600	28.050	28.050	492,000
2022-05-27	25.550	25.900	25.500	25.500	25.500	127,000
2022-05-26	25.300	25.600	25.150	25.500	25.500	153,000
2022-05-25	24.600	25.100	24.400	25.050	25.050	89,000
2022-05-24	24.800	25.000	24.650	24.800	24.800	81,000

← NewerPage 18 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.