Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	32.550	32.550	31.000	31.750	31.750	231,000
2022-02-21	32.650	33.150	32.450	32.550	32.550	155,000
2022-02-18	32.800	33.400	32.550	32.800	32.800	165,000
2022-02-17	33.400	33.850	33.000	33.000	33.000	928,000
2022-02-16	32.550	33.700	31.850	33.250	33.250	712,000
2022-02-15	32.350	33.000	32.200	32.300	32.300	154,000
2022-02-14	32.600	32.900	32.050	32.450	32.450	111,000
2022-02-11	32.600	33.050	32.600	32.650	32.650	146,000
2022-02-10	33.250	33.450	32.600	32.750	32.750	196,000
2022-02-09	33.150	33.250	32.600	33.000	33.000	223,000
2022-02-08	33.000	33.600	32.650	33.150	33.150	778,000
2022-02-07	30.650	32.450	29.100	32.450	32.450	482,000
2022-01-26	30.400	31.300	29.950	30.100	30.100	170,000
2022-01-25	30.800	31.250	30.200	30.400	30.400	215,000
2022-01-24	32.200	32.200	30.500	31.250	31.250	336,000
2022-01-21	32.800	33.050	31.850	32.000	32.000	336,000
2022-01-20	32.900	33.400	32.750	33.050	33.050	237,000
2022-01-19	33.300	33.750	32.850	32.900	32.900	283,000
2022-01-18	34.300	34.600	33.100	33.300	33.300	556,000
2022-01-17	34.100	34.700	33.750	34.250	34.250	493,000
2022-01-14	36.300	38.100	34.100	34.100	34.100	3,771,000
2022-01-13	35.250	36.850	35.200	36.250	36.250	1,859,000
2022-01-12	35.500	36.400	35.050	35.100	35.100	2,923,000
2022-01-11	33.050	35.400	31.900	34.900	34.900	1,221,000
2022-01-10	32.850	33.700	32.550	32.900	32.900	211,000
2022-01-07	34.850	34.950	33.000	33.200	33.200	396,000
2022-01-06	34.300	34.750	33.700	34.550	34.550	259,000
2022-01-05	34.900	35.350	34.000	34.250	34.250	298,000
2022-01-04	35.300	35.350	34.200	34.500	34.500	334,000
2022-01-03	34.600	36.550	34.600	35.050	35.050	1,146,000
2021-12-30	34.700	34.800	34.300	34.600	34.600	258,000
2021-12-29	33.950	35.300	33.950	34.850	34.850	495,000
2021-12-28	34.900	34.900	33.850	33.950	33.950	248,000
2021-12-27	34.650	35.350	34.350	34.800	34.800	474,000
2021-12-24	33.800	34.450	33.650	34.300	34.300	335,000
2021-12-23	34.600	35.150	33.750	33.800	33.800	391,000
2021-12-22	33.600	35.100	33.600	34.300	34.300	630,000
2021-12-21	33.300	33.600	32.800	33.500	33.500	207,000
2021-12-20	32.900	33.200	32.500	33.000	33.000	148,000
2021-12-17	33.300	33.400	32.450	32.500	32.500	368,000
2021-12-16	33.700	34.400	33.300	33.400	33.400	301,000
2021-12-15	33.600	34.200	33.300	33.900	33.900	233,000
2021-12-14	34.700	34.750	33.150	33.200	33.200	389,000
2021-12-13	33.700	34.850	33.250	34.700	34.700	502,000
2021-12-10	32.700	33.700	32.700	33.500	33.500	282,000
2021-12-09	32.450	33.400	32.450	32.650	32.650	451,000
2021-12-08	33.800	34.150	32.450	32.450	32.450	806,000
2021-12-07	35.100	35.350	33.650	33.650	33.650	820,000
2021-12-06	35.800	36.500	35.000	35.000	35.000	985,000
2021-12-03	37.750	38.500	35.300	36.250	36.250	6,947,000
2021-12-02	33.400	36.850	32.550	36.850	36.850	3,063,000
2021-12-01	32.150	33.600	31.700	33.500	33.500	577,000
2021-11-30	31.750	33.200	31.750	32.150	32.150	393,000
2021-11-29	31.200	32.050	31.000	31.500	31.500	317,000
2021-11-26	32.200	32.200	31.000	32.000	32.000	387,000
2021-11-25	32.700	32.800	32.100	32.100	32.100	176,000
2021-11-24	32.500	32.850	32.100	32.650	32.650	198,000
2021-11-23	33.600	33.600	32.400	32.550	32.550	436,000
2021-11-22	31.350	33.450	31.300	33.400	33.400	785,000
2021-11-19	32.250	32.250	31.200	31.350	31.350	299,000

← NewerPage 20 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.