Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 31.300 | 31.650 | 30.200 | 31.450 | 31.450 | 34,061 |
| 2025-01-22 | 31.400 | 31.950 | 31.250 | 31.850 | 31.850 | 35,000 |
| 2025-01-21 | 30.950 | 31.300 | 30.350 | 31.300 | 31.300 | 36,000 |
| 2025-01-20 | 30.550 | 31.000 | 30.500 | 30.950 | 30.950 | 24,000 |
| 2025-01-17 | 31.250 | 31.250 | 30.750 | 30.800 | 30.800 | 43,000 |
| 2025-01-16 | 30.800 | 31.250 | 30.650 | 31.250 | 31.250 | 20,000 |
| 2025-01-15 | 30.800 | 31.250 | 30.750 | 30.750 | 30.750 | 24,000 |
| 2025-01-14 | 30.000 | 30.800 | 30.000 | 30.750 | 30.750 | 25,000 |
| 2025-01-13 | 31.200 | 31.200 | 29.200 | 30.450 | 30.450 | 46,000 |
| 2025-01-10 | 32.150 | 32.200 | 30.500 | 30.750 | 30.750 | 59,000 |
| 2025-01-09 | 31.850 | 31.950 | 30.800 | 31.400 | 31.400 | 103,000 |
| 2025-01-08 | 31.000 | 32.900 | 31.000 | 32.300 | 32.300 | 203,000 |
| 2025-01-07 | 30.550 | 31.000 | 29.900 | 31.000 | 31.000 | 89,000 |
| 2025-01-06 | 30.200 | 30.200 | 29.950 | 30.150 | 30.150 | 52,000 |
| 2025-01-03 | 30.000 | 30.350 | 29.800 | 30.200 | 30.200 | 20,000 |
| 2025-01-02 | 29.800 | 30.400 | 29.800 | 30.400 | 30.400 | 25,000 |
| 2024-12-31 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 2,000 |
| 2024-12-30 | 30.350 | 30.500 | 30.350 | 30.450 | 30.450 | 18,000 |
| 2024-12-27 | 30.000 | 30.500 | 30.000 | 30.400 | 30.400 | 44,000 |
| 2024-12-26 | 30.150 | 30.200 | 30.000 | 30.200 | 30.200 | 25,000 |
| 2024-12-25 | 29.600 | 30.200 | 29.600 | 30.200 | 30.200 | 63,000 |
| 2024-12-24 | 30.200 | 30.200 | 29.400 | 29.400 | 29.400 | 67,000 |
| 2024-12-23 | 29.200 | 30.100 | 29.200 | 30.100 | 30.100 | 56,000 |
| 2024-12-20 | 30.100 | 30.150 | 29.050 | 30.050 | 30.050 | 44,000 |
| 2024-12-19 | 29.800 | 30.200 | 29.350 | 30.100 | 30.100 | 64,000 |
| 2024-12-18 | 30.200 | 30.200 | 29.500 | 30.100 | 30.100 | 13,000 |
| 2024-12-17 | 28.800 | 30.050 | 28.500 | 30.000 | 30.000 | 84,000 |
| 2024-12-16 | 28.800 | 28.800 | 27.900 | 28.600 | 28.600 | 131,000 |
| 2024-12-13 | 29.200 | 29.200 | 28.500 | 28.600 | 28.600 | 42,000 |
| 2024-12-12 | 29.650 | 29.650 | 28.550 | 29.000 | 29.000 | 46,000 |
| 2024-12-11 | 29.550 | 29.700 | 29.550 | 29.550 | 29.550 | 21,000 |
| 2024-12-10 | 29.750 | 29.750 | 29.550 | 29.550 | 29.550 | 20,000 |
| 2024-12-09 | 29.750 | 30.050 | 29.500 | 30.000 | 30.000 | 23,000 |
| 2024-12-06 | 30.000 | 30.200 | 29.500 | 29.950 | 29.950 | 82,000 |
| 2024-12-05 | 29.950 | 29.950 | 29.500 | 29.600 | 29.600 | 50,000 |
| 2024-12-04 | 29.500 | 30.100 | 29.450 | 30.000 | 30.000 | 26,000 |
| 2024-12-03 | 30.250 | 30.300 | 30.000 | 30.100 | 30.100 | 19,000 |
| 2024-12-02 | 30.500 | 30.500 | 30.150 | 30.250 | 30.250 | 15,000 |
| 2024-11-29 | 30.050 | 30.450 | 30.050 | 30.400 | 30.400 | 14,000 |
| 2024-11-28 | 31.000 | 31.500 | 30.100 | 30.450 | 30.450 | 55,000 |
| 2024-11-27 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 45,000 |
| 2024-11-26 | 31.800 | 32.400 | 31.800 | 32.250 | 32.250 | 6,000 |
| 2024-11-25 | 32.000 | 32.550 | 31.400 | 32.450 | 32.450 | 109,000 |
| 2024-11-22 | 30.650 | 31.600 | 30.650 | 31.600 | 31.600 | 59,000 |
| 2024-11-21 | 30.100 | 31.800 | 30.100 | 31.100 | 31.100 | 48,000 |
| 2024-11-20 | 31.000 | 31.000 | 30.000 | 30.750 | 30.750 | 35,560 |
| 2024-11-19 | 30.900 | 31.400 | 30.700 | 30.800 | 30.800 | 32,000 |
| 2024-11-18 | 30.950 | 31.000 | 30.000 | 30.900 | 30.900 | 17,000 |
| 2024-11-15 | 29.550 | 31.000 | 29.550 | 30.450 | 30.450 | 31,000 |
| 2024-11-14 | 30.300 | 31.300 | 30.050 | 30.250 | 30.250 | 122,000 |
| 2024-11-13 | 31.250 | 31.700 | 31.250 | 31.400 | 31.400 | 36,000 |
| 2024-11-12 | 32.200 | 32.200 | 31.400 | 31.650 | 31.650 | 57,000 |
| 2024-11-11 | 31.800 | 32.800 | 31.200 | 31.550 | 31.550 | 54,000 |
| 2024-11-08 | 31.800 | 32.700 | 31.750 | 32.500 | 32.500 | 52,000 |
| 2024-11-07 | 31.750 | 32.000 | 31.450 | 32.000 | 32.000 | 98,000 |
| 2024-11-06 | 32.250 | 32.650 | 31.700 | 31.700 | 31.700 | 97,000 |
| 2024-11-05 | 32.900 | 32.900 | 32.200 | 32.250 | 32.250 | 73,000 |
| 2024-11-04 | 32.750 | 33.300 | 32.000 | 32.900 | 32.900 | 80,000 |
| 2024-11-01 | 32.100 | 33.400 | 31.650 | 32.750 | 32.750 | 91,000 |
| 2024-10-31 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 0 |
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.