Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.750	25.000	24.300	24.950	24.950	73,001
2026-07-20	24.500	24.500	23.850	24.400	24.400	91,000
2026-07-17	24.750	25.000	24.000	24.500	24.500	108,001
2026-07-16	24.950	25.250	24.650	25.250	25.250	46,001
2026-07-15	25.500	25.600	25.000	25.250	25.250	42,000
2026-07-14	25.000	25.250	24.100	25.150	25.150	48,001
2026-07-13	25.400	25.500	24.750	25.250	25.250	48,000
2026-07-10	25.200	25.200	25.200	25.200	25.200	0
2026-07-09	25.000	25.700	24.700	25.200	25.200	62,000
2026-07-08	25.150	25.700	24.700	25.200	25.200	59,000
2026-07-07	24.750	26.150	24.450	25.150	25.150	119,000
2026-07-06	24.700	24.750	24.350	24.350	24.350	50,004
2026-07-03	24.700	24.700	24.300	24.650	24.650	81,001
2026-07-02	24.750	24.800	24.000	24.550	24.550	234,002
2026-07-01	24.950	25.350	24.800	25.100	25.100	61,000
2026-06-30	25.100	25.100	24.900	25.000	25.000	82,000
2026-06-29	25.200	25.300	24.900	25.100	25.100	46,001
2026-06-26	25.100	25.200	24.500	25.200	25.200	87,001
2026-06-25	25.000	25.200	24.650	25.200	25.200	67,000
2026-06-24	25.100	25.200	24.500	25.200	25.200	95,001
2026-06-23	25.100	25.150	24.700	25.150	25.150	48,003
2026-06-22	25.950	25.950	25.400	25.450	25.450	115,000
2026-06-18	25.700	25.950	25.650	25.900	25.900	46,000
2026-06-17	25.800	25.900	25.550	25.800	25.800	130,000
2026-06-16	25.850	26.700	25.600	25.800	25.800	71,014
2026-06-15	26.200	26.600	25.800	25.800	25.800	67,000
2026-06-12	26.150	26.200	25.850	26.200	26.200	34,000
2026-06-11	26.650	26.650	25.550	26.150	26.150	62,000
2026-06-10	25.450	26.100	25.350	26.100	26.100	117,003
2026-06-09	25.750	26.150	25.250	25.950	25.950	62,001
2026-06-08	24.600	25.800	24.600	25.600	25.600	136,141
2026-06-05	26.850	27.350	26.750	26.750	26.750	80,000
2026-06-04	27.500	27.500	26.800	27.300	27.300	166,300
2026-06-03	27.750	27.750	27.350	27.550	27.550	63,251
2026-06-02	27.500	27.500	27.100	27.300	27.300	77,000
2026-06-01	28.150	28.150	27.200	27.200	27.200	83,086
2026-05-29	28.000	28.150	27.450	28.150	28.150	106,270
2026-05-28	28.450	28.800	27.500	28.200	28.200	154,000
2026-05-27	28.800	29.200	28.150	28.800	28.800	149,000
2026-05-26	27.450	29.900	27.400	28.800	28.800	575,011
2026-05-25	27.050	27.300	26.550	27.200	27.200	94,308
2026-05-22	27.500	27.500	26.800	27.250	27.250	123,000
2026-05-21	27.350	27.550	26.450	27.050	27.050	41,002
2026-05-20	26.650	27.150	26.050	26.750	26.750	63,001
2026-05-19	27.050	27.200	26.800	26.950	26.950	61,001
2026-05-18	28.050	28.300	27.000	27.050	27.050	135,000
2026-05-15	29.000	29.100	28.300	28.650	28.650	152,003
2026-05-14	29.150	29.150	27.550	29.000	29.000	273,100
2026-05-13	28.700	29.350	28.450	28.700	28.700	129,000
2026-05-12	28.400	29.700	27.450	28.700	28.700	330,005
2026-05-11	27.750	28.550	26.500	28.150	28.150	359,003
2026-05-08	26.800	29.200	26.800	28.700	28.700	820,001
2026-05-07	25.500	27.000	25.500	26.550	26.550	208,002
2026-05-06	26.000	26.000	25.500	25.600	25.600	110,035
2026-05-05	26.600	26.600	26.000	26.300	26.300	133,038
2026-05-04	26.450	27.300	26.300	26.600	26.600	134,001
2026-04-30	26.400	26.750	26.200	26.400	26.400	109,030
2026-04-29	26.100	26.750	26.100	26.250	26.250	123,008
2026-04-28	24.800	26.200	24.750	26.200	26.200	223,078
2026-04-27	24.800	27.200	24.800	26.200	26.200	628,101

← NewerPage 2 of 21 · 1,224 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.