Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	24.950	24.950	24.650	24.650	24.650	31,000
2022-05-20	25.100	25.400	24.800	25.050	25.050	182,000
2022-05-19	25.050	25.400	24.800	25.400	25.400	167,000
2022-05-18	25.450	25.800	25.100	25.750	25.750	277,000
2022-05-17	24.250	24.850	24.100	24.850	24.850	147,000
2022-05-16	24.450	24.850	24.250	24.300	24.300	111,000
2022-05-13	24.150	24.600	24.100	24.250	24.250	114,000
2022-05-12	24.800	24.800	24.150	24.150	24.150	158,000
2022-05-11	24.250	24.850	24.000	24.850	24.850	283,000
2022-05-10	23.900	25.450	23.850	24.850	24.850	1,784,000
2022-05-09	21.800	23.750	21.700	23.750	23.750	669,000
2022-05-06	20.750	21.600	20.750	21.600	21.600	112,000
2022-05-05	20.900	21.700	20.900	21.650	21.650	111,000
2022-05-04	209,500.00	209,500.00	205,500.00	209,000.00	209,000.00	5
2022-05-03	205,000.00	207,500.00	202,000.00	207,500.00	207,500.00	8
2022-04-29	21.000	21.000	20.650	20.850	20.850	44,000
2022-04-28	20.550	21.000	20.550	20.900	20.900	28,000
2022-04-27	21.100	21.200	20.050	20.550	20.550	296,000
2022-04-26	21.900	21.950	21.500	21.900	21.900	102,000
2022-04-25	23.200	23.200	21.500	21.500	21.500	426,000
2022-04-22	23.750	23.900	23.150	23.850	23.850	87,000
2022-04-21	23.700	24.050	23.650	23.900	23.900	53,000
2022-04-20	23.600	23.700	23.300	23.650	23.650	38,000
2022-04-19	24.050	24.200	23.600	23.700	23.700	53,000
2022-04-18	23.400	24.300	23.050	24.000	24.000	93,000
2022-04-15	24.700	24.700	23.200	23.400	23.400	237,000
2022-04-14	24.750	24.900	24.450	24.500	24.500	46,000
2022-04-13	24.450	24.750	24.450	24.650	24.650	72,000
2022-04-12	25.550	25.550	23.900	24.450	24.450	406,000
2022-04-11	26.550	26.550	25.850	25.950	25.950	92,000
2022-04-08	27.000	27.000	26.600	26.800	26.800	32,000
2022-04-07	27.100	27.600	26.600	26.600	26.600	72,000
2022-04-06	27.900	27.900	27.450	27.500	27.500	48,000
2022-04-01	27.600	28.250	27.600	27.800	27.800	46,000
2022-03-31	28.350	28.700	28.000	28.000	28.000	65,000
2022-03-30	29.000	29.300	28.850	28.900	28.900	84,000
2022-03-29	28.700	29.350	28.700	28.900	28.900	126,000
2022-03-28	28.250	28.950	27.500	28.650	28.650	121,000
2022-03-25	28.450	28.450	27.750	28.000	28.000	69,000
2022-03-24	28.000	28.200	27.750	28.050	28.050	39,000
2022-03-23	28.000	28.500	27.900	28.350	28.350	86,000
2022-03-22	27.500	27.850	27.500	27.700	27.700	35,000
2022-03-21	28.000	28.100	27.600	27.800	27.800	83,000
2022-03-18	27.100	27.700	27.100	27.700	27.700	40,000
2022-03-17	26.750	27.650	26.700	27.550	27.550	160,000
2022-03-16	27.350	27.350	26.150	26.300	26.300	201,000
2022-03-15	28.150	28.300	27.100	27.150	27.150	99,000
2022-03-14	28.250	28.450	27.950	28.150	28.150	58,000
2022-03-11	28.500	28.500	27.700	27.900	27.900	85,000
2022-03-10	28.150	28.750	28.150	28.500	28.500	70,000
2022-03-09	28.350	28.350	27.600	27.850	27.850	127,000
2022-03-08	28.000	29.200	27.200	27.600	27.600	283,000
2022-03-07	30.000	30.000	28.800	29.000	29.000	142,000
2022-03-04	30.250	30.250	29.750	30.000	30.000	126,000
2022-03-03	31.200	31.250	30.200	30.400	30.400	133,000
2022-03-02	31.000	31.200	30.700	31.000	31.000	74,000
2022-03-01	30.500	31.200	30.500	31.000	31.000	78,000
2022-02-25	30.800	31.000	29.250	30.150	30.150	126,000
2022-02-24	31.550	31.550	30.000	30.200	30.200	289,000
2022-02-23	31.950	31.950	31.400	31.550	31.550	179,000

← NewerPage 19 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.