Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.500	24.800	24.400	24.750	24.750	69,000
2026-04-23	24.500	24.750	23.350	24.750	24.750	175,001
2026-04-22	24.500	25.000	24.400	24.750	24.750	117,002
2026-04-21	24.550	24.950	24.350	24.700	24.700	62,001
2026-04-20	24.700	25.000	24.400	24.800	24.800	74,152
2026-04-17	25.450	25.450	24.700	24.700	24.700	54,001
2026-04-16	24.600	25.300	24.600	25.300	25.300	53,000
2026-04-15	25.000	25.000	24.250	24.950	24.950	143,002
2026-04-14	25.350	25.350	24.900	24.900	24.900	90,187
2026-04-13	25.600	25.600	25.350	25.500	25.500	29,003
2026-04-10	25.800	26.050	25.750	25.750	25.750	27,001
2026-04-09	25.900	26.200	25.550	26.200	26.200	75,002
2026-04-08	26.000	26.050	25.900	26.050	26.050	16,002
2026-04-07	25.800	26.150	25.750	26.150	26.150	31,072
2026-04-02	25.850	26.150	25.750	26.150	26.150	12,004
2026-04-01	26.300	26.300	25.800	26.250	26.250	48,511
2026-03-31	25.500	25.950	25.350	25.950	25.950	44,004
2026-03-30	25.600	25.850	25.500	25.850	25.850	31,006
2026-03-27	25.600	26.000	25.400	26.000	26.000	88,004
2026-03-26	25.950	26.000	25.800	26.000	26.000	27,002
2026-03-25	25.700	26.000	25.400	26.000	26.000	51,006
2026-03-24	25.750	25.750	24.800	25.750	25.750	143,086
2026-03-23	25.100	25.750	25.000	25.750	25.750	95,000
2026-03-20	25.800	25.850	25.550	25.700	25.700	35,006
2026-03-19	25.750	26.550	25.550	25.550	25.550	148,008
2026-03-18	25.750	26.050	25.650	26.050	26.050	94,007
2026-03-17	25.950	26.350	25.650	26.150	26.150	89,051
2026-03-16	26.100	26.200	25.500	26.150	26.150	182,403
2026-03-13	26.350	26.350	25.600	26.200	26.200	89,009
2026-03-12	26.450	26.900	26.150	26.150	26.150	82,010
2026-03-11	26.750	27.000	26.550	26.850	26.850	67,000
2026-03-10	27.200	27.700	26.500	27.000	27.000	57,000
2026-03-09	27.000	27.000	25.100	26.900	26.900	147,016
2026-03-06	27.100	27.500	26.800	27.000	27.000	87,127
2026-03-05	27.500	27.700	27.200	27.500	27.500	114,008
2026-03-04	27.500	27.500	25.900	27.500	27.500	135,006
2026-03-03	27.600	27.850	26.900	27.500	27.500	118,008
2026-03-02	28.500	28.500	27.550	27.600	27.600	79,022
2026-02-26	27.600	29.800	27.300	28.700	28.700	177,003
2026-02-25	27.550	27.600	26.850	27.600	27.600	144,005
2026-02-24	27.350	27.900	27.000	27.600	27.600	144,705
2026-02-23	27.200	27.800	26.850	27.800	27.800	75,002
2026-02-11	27.050	27.600	27.000	27.550	27.550	74,039
2026-02-10	27.450	28.100	26.850	27.450	27.450	74,063
2026-02-09	27.650	27.650	27.300	27.450	27.450	54,148
2026-02-06	28.100	28.100	27.500	27.950	27.950	41,001
2026-02-05	27.900	28.250	27.900	28.100	28.100	22,004
2026-02-04	27.900	28.150	27.700	28.150	28.150	32,038
2026-02-03	27.250	28.450	27.250	28.100	28.100	574,002
2026-02-02	28.000	28.000	26.900	27.450	27.450	85,207
2026-01-30	27.600	28.000	26.500	28.000	28.000	115,003
2026-01-29	28.200	28.550	27.900	27.900	27.900	48,052
2026-01-28	28.700	28.900	28.300	28.750	28.750	86,150
2026-01-27	29.100	29.100	28.650	28.700	28.700	22,002
2026-01-26	28.700	29.150	28.700	29.100	29.100	34,107
2026-01-23	28.050	29.100	28.050	28.750	28.750	42,500
2026-01-22	27.850	28.500	27.750	28.050	28.050	35,001
2026-01-21	29.350	29.350	27.850	27.850	27.850	188,003
2026-01-20	29.500	29.750	29.350	29.350	29.350	262,000
2026-01-19	30.000	30.800	29.500	29.500	29.500	104,001

← NewerPage 3 of 5 · 242 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.