Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 26.150 | 26.400 | 26.050 | 26.400 | 26.400 | 57,001 |
| 2025-10-20 | 26.400 | 26.450 | 26.150 | 26.400 | 26.400 | 41,000 |
| 2025-10-17 | 26.700 | 26.700 | 26.050 | 26.400 | 26.400 | 23,086 |
| 2025-10-16 | 26.050 | 26.400 | 26.000 | 26.400 | 26.400 | 51,001 |
| 2025-10-15 | 26.050 | 26.400 | 25.600 | 26.400 | 26.400 | 68,000 |
| 2025-10-14 | 26.000 | 26.350 | 25.900 | 26.350 | 26.350 | 48,004 |
| 2025-10-13 | 26.050 | 26.350 | 26.050 | 26.350 | 26.350 | 18,371 |
| 2025-10-09 | 25.850 | 26.350 | 25.200 | 26.350 | 26.350 | 95,000 |
| 2025-10-08 | 26.250 | 26.300 | 25.850 | 26.300 | 26.300 | 18,201 |
| 2025-10-07 | 26.300 | 26.400 | 25.850 | 26.300 | 26.300 | 78,001 |
| 2025-10-03 | 26.050 | 26.300 | 25.000 | 26.300 | 26.300 | 114,100 |
| 2025-10-02 | 26.250 | 26.300 | 26.000 | 26.300 | 26.300 | 19,002 |
| 2025-10-01 | 25.900 | 26.250 | 25.800 | 26.250 | 26.250 | 25,000 |
| 2025-09-30 | 25.600 | 26.350 | 25.550 | 26.300 | 26.300 | 58,000 |
| 2025-09-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-09-26 | 26.000 | 26.000 | 25.450 | 26.000 | 26.000 | 28,000 |
| 2025-09-25 | 25.700 | 26.000 | 25.400 | 26.000 | 26.000 | 28,000 |
| 2025-09-24 | 25.600 | 26.000 | 25.500 | 26.000 | 26.000 | 28,227 |
| 2025-09-23 | 25.550 | 25.950 | 25.400 | 25.950 | 25.950 | 34,002 |
| 2025-09-22 | 25.950 | 25.950 | 25.450 | 25.950 | 25.950 | 51,003 |
| 2025-09-19 | 25.550 | 25.950 | 25.300 | 25.950 | 25.950 | 78,001 |
| 2025-09-18 | 25.400 | 25.950 | 25.400 | 25.950 | 25.950 | 24,001 |
| 2025-09-17 | 25.400 | 25.950 | 25.400 | 25.950 | 25.950 | 38,000 |
| 2025-09-16 | 25.700 | 25.950 | 25.100 | 25.950 | 25.950 | 59,002 |
| 2025-09-15 | 26.000 | 26.000 | 25.200 | 26.000 | 26.000 | 46,000 |
| 2025-09-12 | 25.400 | 26.000 | 25.150 | 26.000 | 26.000 | 62,004 |
| 2025-09-11 | 25.350 | 25.750 | 25.200 | 25.750 | 25.750 | 63,002 |
| 2025-09-10 | 25.200 | 25.750 | 25.000 | 25.750 | 25.750 | 126,001 |
| 2025-09-09 | 25.300 | 26.000 | 25.050 | 25.750 | 25.750 | 108,001 |
| 2025-09-08 | 26.000 | 26.000 | 25.050 | 26.000 | 26.000 | 62,002 |
| 2025-09-05 | 26.000 | 26.200 | 25.700 | 26.000 | 26.000 | 64,000 |
| 2025-09-04 | 26.200 | 26.250 | 25.750 | 26.200 | 26.200 | 68,000 |
| 2025-09-03 | 26.350 | 26.350 | 25.700 | 26.250 | 26.250 | 53,001 |
| 2025-09-02 | 26.150 | 26.350 | 25.300 | 26.350 | 26.350 | 40,001 |
| 2025-09-01 | 26.100 | 26.450 | 26.100 | 26.350 | 26.350 | 131,000 |
| 2025-08-29 | 26.450 | 26.850 | 26.000 | 26.450 | 26.450 | 69,001 |
| 2025-08-28 | 26.550 | 26.900 | 26.350 | 26.850 | 26.850 | 42,001 |
| 2025-08-27 | 27.100 | 27.200 | 26.450 | 26.550 | 26.550 | 44,001 |
| 2025-08-26 | 26.500 | 27.050 | 25.800 | 27.000 | 27.000 | 46,000 |
| 2025-08-25 | 26.400 | 26.950 | 26.300 | 26.900 | 26.900 | 78,025 |
| 2025-08-22 | 26.500 | 26.700 | 26.400 | 26.700 | 26.700 | 36,001 |
| 2025-08-21 | 26.500 | 26.900 | 26.200 | 26.900 | 26.900 | 57,000 |
| 2025-08-20 | 26.400 | 26.900 | 26.400 | 26.700 | 26.700 | 28,000 |
| 2025-08-19 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 8,000 |
| 2025-08-18 | 26.850 | 27.300 | 25.950 | 27.200 | 27.200 | 31,000 |
| 2025-08-15 | 27.000 | 27.500 | 26.550 | 27.250 | 27.250 | 48,001 |
| 2025-08-14 | 26.900 | 28.050 | 26.700 | 27.300 | 27.300 | 63,000 |
| 2025-08-13 | 27.100 | 27.500 | 27.000 | 27.050 | 27.050 | 32,001 |
| 2025-08-12 | 26.900 | 27.500 | 26.800 | 27.500 | 27.500 | 75,000 |
| 2025-08-11 | 26.750 | 27.400 | 26.750 | 27.400 | 27.400 | 36,000 |
| 2025-08-08 | 27.300 | 27.400 | 27.100 | 27.400 | 27.400 | 30,000 |
| 2025-08-07 | 27.700 | 27.700 | 27.500 | 27.500 | 27.500 | 10,000 |
| 2025-08-06 | 27.500 | 27.700 | 27.050 | 27.700 | 27.700 | 44,999 |
| 2025-08-05 | 27.850 | 27.850 | 27.700 | 27.700 | 27.700 | 10,002 |
| 2025-08-04 | 27.600 | 27.900 | 27.500 | 27.900 | 27.900 | 27,000 |
| 2025-08-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 23,025 |
| 2025-07-31 | 27.950 | 28.000 | 27.500 | 28.000 | 28.000 | 47,303 |
| 2025-07-30 | 27.700 | 27.950 | 27.600 | 27.950 | 27.950 | 21,001 |
| 2025-07-29 | 28.000 | 28.000 | 27.700 | 28.000 | 28.000 | 6,000 |
| 2025-07-28 | 27.800 | 28.000 | 27.600 | 28.000 | 28.000 | 23,000 |
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.