Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.800	28.000	27.600	28.000	28.000	23,000
2025-07-25	27.650	28.000	27.600	28.000	28.000	22,000
2025-07-24	27.600	28.000	27.600	28.000	28.000	22,002
2025-07-23	27.500	28.100	27.500	28.000	28.000	14,000
2025-07-22	27.800	28.150	27.750	27.900	27.900	16,000
2025-07-21	28.000	28.250	27.800	27.900	27.900	64,005
2025-07-18	28.000	28.300	27.600	28.300	28.300	31,320
2025-07-17	27.850	28.300	27.850	28.300	28.300	4,000
2025-07-16	28.000	28.300	27.850	28.300	28.300	36,000
2025-07-15	28.050	28.250	28.050	28.250	28.250	9,000
2025-07-14	28.250	28.250	27.850	28.250	28.250	29,001
2025-07-11	27.900	28.250	27.850	28.250	28.250	14,155
2025-07-10	28.000	28.200	27.900	28.200	28.200	38,001
2025-07-09	27.600	28.200	27.600	28.150	28.150	28,000
2025-07-08	28.000	28.000	27.800	28.000	28.000	27,000
2025-07-07	27.900	28.350	27.750	28.250	28.250	60,002
2025-07-04	27.800	28.150	27.750	28.000	28.000	22,000
2025-07-03	27.800	28.200	27.550	28.100	28.100	107,051
2025-07-02	27.850	27.850	27.500	27.500	27.500	22,011
2025-07-01	28.000	28.250	27.800	27.850	27.850	12,000
2025-06-30	27.950	28.300	27.900	27.900	27.900	30,000
2025-06-27	27.800	28.350	27.700	28.350	28.350	48,001
2025-06-26	28.150	28.400	27.600	28.350	28.350	60,001
2025-06-25	28.100	28.650	28.050	28.650	28.650	20,009
2025-06-24	28.050	28.650	28.050	28.600	28.600	13,001
2025-06-23	28.750	28.750	28.050	28.300	28.300	13,003
2025-06-20	28.250	28.800	28.200	28.750	28.750	5,000
2025-06-19	28.400	29.000	27.000	28.900	28.900	75,002
2025-06-18	29.000	29.400	29.000	29.000	29.000	40,002
2025-06-17	28.700	28.800	28.700	28.800	28.800	8,001
2025-06-16	28.400	28.650	28.400	28.600	28.600	30,002
2025-06-13	28.000	28.400	28.000	28.400	28.400	12,001
2025-06-12	28.400	28.400	28.000	28.300	28.300	7,001
2025-06-11	28.000	28.100	28.000	28.100	28.100	20,000
2025-06-10	28.300	28.300	28.000	28.100	28.100	10,000
2025-06-09	27.200	28.000	27.150	28.000	28.000	10,000
2025-06-06	27.600	28.100	27.600	28.000	28.000	9,100
2025-06-05	27.500	28.100	27.300	28.100	28.100	38,001
2025-06-04	27.700	28.200	27.700	28.200	28.200	30,100
2025-06-03	27.800	27.800	26.950	27.700	27.700	51,053
2025-06-02	28.000	28.000	27.600	27.600	27.600	18,002
2025-05-29	28.450	28.450	28.050	28.250	28.250	25,000
2025-05-28	28.950	28.950	28.750	28.750	28.750	13,001
2025-05-27	29.200	29.500	28.800	29.250	29.250	33,000
2025-05-26	29.500	29.800	29.400	29.800	29.800	19,060
2025-05-23	29.600	30.000	29.350	30.000	30.000	17,004
2025-05-22	29.950	30.050	29.350	30.000	30.000	41,000
2025-05-21	30.100	30.900	30.050	30.600	30.600	26,000
2025-05-20	30.100	30.450	30.100	30.450	30.450	11,000
2025-05-19	30.500	30.500	30.100	30.450	30.450	22,001
2025-05-16	30.150	30.500	29.950	30.500	30.500	65,000
2025-05-15	30.750	30.750	29.850	30.700	30.700	79,000
2025-05-14	31.250	31.300	30.700	30.700	30.700	76,087
2025-05-13	31.400	31.600	30.800	31.400	31.400	52,000
2025-05-12	31.150	31.300	30.550	31.300	31.300	16,000
2025-05-09	30.750	31.150	30.750	31.150	31.150	8,001
2025-05-08	31.100	31.200	30.900	31.200	31.200	10,002
2025-05-07	31.100	31.650	31.050	31.400	31.400	36,040
2025-05-06	31.400	31.900	31.400	31.450	31.450	7,001
2025-05-05	32.000	32.100	31.450	31.950	31.950	61,120

← NewerPage 6 of 21 · 1,225 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.