Optivision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.150	32.350	31.700	32.300	32.300	54,050
2025-04-30	32.750	32.750	31.200	32.400	32.400	59,400
2025-04-29	30.800	33.800	30.800	32.950	32.950	110,083
2025-04-28	30.450	30.950	30.450	30.900	30.900	50,204
2025-04-25	31.000	31.000	30.400	30.950	30.950	41,000
2025-04-24	30.250	30.950	30.100	30.950	30.950	33,001
2025-04-23	30.400	31.300	30.000	30.950	30.950	94,001
2025-04-22	30.000	30.800	29.900	30.650	30.650	51,010
2025-04-21	30.150	30.900	30.050	30.700	30.700	28,002
2025-04-18	30.550	31.000	30.200	31.000	31.000	50,050
2025-04-17	30.800	31.100	30.500	31.000	31.000	29,008
2025-04-16	31.500	32.200	30.650	30.800	30.800	92,020
2025-04-15	30.150	31.900	29.600	30.400	30.400	30,002
2025-04-14	30.650	30.650	29.250	29.800	29.800	28,150
2025-04-11	26.500	29.100	26.500	29.100	29.100	72,000
2025-04-10	26.200	26.500	25.700	26.500	26.500	289,052
2025-04-09	24.400	25.200	24.100	24.100	24.100	295,021
2025-04-08	26.800	27.900	26.750	26.750	26.750	213,001
2025-04-07	29.700	29.700	29.700	29.700	29.700	10,002
2025-04-02	32.100	33.000	32.100	33.000	33.000	30,000
2025-04-01	31.950	33.000	31.350	33.000	33.000	79,001
2025-03-31	33.100	33.100	30.300	33.000	33.000	441,070
2025-03-28	33.600	33.650	32.800	33.650	33.650	71,063
2025-03-27	33.300	33.650	32.950	33.650	33.650	70,000
2025-03-26	33.250	33.750	33.000	33.650	33.650	77,009
2025-03-25	33.550	33.650	33.450	33.650	33.650	23,050
2025-03-24	33.300	33.750	32.850	33.650	33.650	104,001
2025-03-21	33.850	34.500	33.550	33.650	33.650	72,002
2025-03-20	33.350	34.250	32.900	33.900	33.900	39,003
2025-03-19	34.200	34.200	33.700	33.850	33.850	51,003
2025-03-18	34.300	34.300	33.900	34.200	34.200	70,008
2025-03-17	34.450	34.700	34.100	34.300	34.300	78,157
2025-03-14	34.150	34.450	34.100	34.450	34.450	56,007
2025-03-13	34.350	35.700	34.250	34.450	34.450	125,010
2025-03-12	33.900	34.400	33.900	34.350	34.350	53,005
2025-03-11	34.500	34.500	32.050	34.500	34.500	128,015
2025-03-10	34.850	34.850	34.200	34.700	34.700	62,008
2025-03-07	34.800	35.100	34.700	34.850	34.850	183,010
2025-03-06	34.750	34.750	34.600	34.700	34.700	130,005
2025-03-05	34.400	34.750	34.300	34.700	34.700	45,003
2025-03-04	34.300	34.900	34.300	34.400	34.400	82,401
2025-03-03	34.450	34.700	34.300	34.300	34.300	73,008
2025-02-27	34.550	35.200	34.450	34.450	34.450	95,013
2025-02-26	34.550	34.550	34.300	34.450	34.450	104,024
2025-02-25	34.000	34.700	34.000	34.450	34.450	178,011
2025-02-24	34.650	34.800	34.400	34.650	34.650	112,025
2025-02-21	34.900	34.950	34.450	34.650	34.650	173,013
2025-02-20	34.750	35.700	34.350	34.950	34.950	528,018
2025-02-19	32.650	34.200	32.650	34.000	34.000	234,014
2025-02-18	32.500	33.100	32.450	32.900	32.900	76,154
2025-02-17	32.150	33.050	32.150	32.900	32.900	65,030
2025-02-14	33.000	33.000	32.800	33.000	33.000	25,014
2025-02-13	33.500	33.850	32.950	33.000	33.000	98,017
2025-02-12	33.200	33.900	33.000	33.300	33.300	32,011
2025-02-11	33.900	33.900	33.200	33.200	33.200	68,100
2025-02-10	33.800	34.500	32.500	33.850	33.850	116,840
2025-02-07	34.400	35.000	33.700	33.900	33.900	158,307
2025-02-06	35.850	35.850	33.700	34.400	34.400	457,186
2025-02-05	30.800	33.000	30.800	32.600	32.600	126,268
2025-02-04	31.450	31.450	30.750	31.450	31.450	27,008

← NewerPage 7 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.