Optivision Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.600 | 34.700 | 32.800 | 32.850 | 32.850 | 101,000 |
| 2024-10-29 | 35.600 | 35.600 | 33.600 | 33.600 | 33.600 | 322,000 |
| 2024-10-28 | 35.300 | 36.900 | 34.700 | 35.800 | 35.800 | 902,000 |
| 2024-10-25 | 32.650 | 34.850 | 32.100 | 34.700 | 34.700 | 403,000 |
| 2024-10-24 | 34.500 | 34.500 | 32.000 | 32.650 | 32.650 | 329,000 |
| 2024-10-23 | 33.500 | 34.700 | 33.300 | 34.350 | 34.350 | 920,000 |
| 2024-10-22 | 29.000 | 32.000 | 28.600 | 32.000 | 32.000 | 351,000 |
| 2024-10-21 | 29.000 | 29.500 | 28.500 | 29.300 | 29.300 | 39,000 |
| 2024-10-18 | 29.500 | 30.200 | 29.500 | 29.500 | 29.500 | 58,000 |
| 2024-10-17 | 28.800 | 29.950 | 28.750 | 29.400 | 29.400 | 69,000 |
| 2024-10-16 | 28.650 | 28.900 | 27.900 | 28.700 | 28.700 | 184,000 |
| 2024-10-15 | 29.700 | 29.700 | 28.700 | 28.900 | 28.900 | 130,000 |
| 2024-10-14 | 30.200 | 30.200 | 29.000 | 29.400 | 29.400 | 265,000 |
| 2024-10-11 | 31.000 | 31.000 | 28.500 | 30.200 | 30.200 | 195,000 |
| 2024-10-09 | 32.150 | 32.150 | 31.350 | 31.400 | 31.400 | 25,000 |
| 2024-10-08 | 32.800 | 32.800 | 32.150 | 32.150 | 32.150 | 43,000 |
| 2024-10-07 | 31.100 | 33.250 | 31.100 | 32.800 | 32.800 | 172,000 |
| 2024-10-04 | 31.200 | 31.600 | 30.650 | 31.100 | 31.100 | 88,000 |
| 2024-10-03 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2024-10-02 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2024-10-01 | 31.850 | 32.100 | 31.150 | 31.600 | 31.600 | 150,000 |
| 2024-09-30 | 32.000 | 32.000 | 31.000 | 31.650 | 31.650 | 148,000 |
| 2024-09-27 | 32.600 | 32.950 | 32.200 | 32.200 | 32.200 | 88,000 |
| 2024-09-26 | 33.000 | 33.100 | 32.600 | 32.800 | 32.800 | 81,000 |
| 2024-09-25 | 33.400 | 33.400 | 32.900 | 33.050 | 33.050 | 71,000 |
| 2024-09-24 | 33.800 | 34.200 | 33.400 | 33.400 | 33.400 | 37,000 |
| 2024-09-23 | 33.950 | 33.950 | 33.000 | 33.500 | 33.500 | 76,000 |
| 2024-09-20 | 34.000 | 34.050 | 33.200 | 33.950 | 33.950 | 119,000 |
| 2024-09-19 | 34.000 | 34.000 | 33.500 | 34.000 | 34.000 | 58,000 |
| 2024-09-18 | 33.400 | 34.000 | 33.350 | 34.000 | 34.000 | 28,000 |
| 2024-09-16 | 33.150 | 34.000 | 33.100 | 34.000 | 34.000 | 40,000 |
| 2024-09-13 | 32.000 | 33.750 | 32.000 | 33.750 | 33.750 | 61,000 |
| 2024-09-12 | 33.050 | 33.500 | 33.050 | 33.300 | 33.300 | 50,000 |
| 2024-09-11 | 33.450 | 33.500 | 33.000 | 33.000 | 33.000 | 70,000 |
| 2024-09-10 | 34.400 | 34.400 | 33.300 | 33.400 | 33.400 | 79,000 |
| 2024-09-09 | 34.000 | 34.050 | 33.500 | 33.800 | 33.800 | 48,000 |
| 2024-09-06 | 33.750 | 34.300 | 33.750 | 34.000 | 34.000 | 41,000 |
| 2024-09-05 | 34.050 | 34.400 | 33.750 | 33.750 | 33.750 | 69,000 |
| 2024-09-04 | 34.000 | 34.350 | 33.750 | 34.050 | 34.050 | 94,000 |
| 2024-09-03 | 34.800 | 34.850 | 34.150 | 34.850 | 34.850 | 114,000 |
| 2024-09-02 | 34.950 | 34.950 | 34.300 | 34.800 | 34.800 | 171,000 |
| 2024-08-30 | 35.000 | 35.000 | 34.600 | 34.900 | 34.900 | 127,000 |
| 2024-08-29 | 34.700 | 35.000 | 34.650 | 34.950 | 34.950 | 62,000 |
| 2024-08-28 | 34.600 | 35.250 | 34.600 | 34.850 | 34.850 | 68,000 |
| 2024-08-27 | 35.150 | 35.750 | 34.550 | 35.300 | 35.300 | 101,000 |
| 2024-08-26 | 35.200 | 36.000 | 35.150 | 35.150 | 35.150 | 99,000 |
| 2024-08-23 | 35.100 | 35.700 | 34.900 | 35.200 | 35.200 | 230,000 |
| 2024-08-22 | 36.000 | 36.000 | 35.650 | 35.700 | 35.700 | 61,000 |
| 2024-08-21 | 35.900 | 36.950 | 35.800 | 36.150 | 36.150 | 213,000 |
| 2024-08-20 | 36.300 | 36.500 | 35.650 | 35.900 | 35.900 | 121,000 |
| 2024-08-19 | 36.200 | 36.750 | 36.000 | 36.050 | 36.050 | 151,000 |
| 2024-08-16 | 37.150 | 37.150 | 36.400 | 36.400 | 36.400 | 122,000 |
| 2024-08-15 | 37.000 | 37.150 | 36.550 | 36.950 | 36.950 | 90,000 |
| 2024-08-14 | 36.750 | 37.300 | 36.600 | 36.900 | 36.900 | 148,000 |
| 2024-08-13 | 35.450 | 36.600 | 35.350 | 36.350 | 36.350 | 101,000 |
| 2024-08-12 | 35.600 | 36.500 | 35.300 | 35.800 | 35.800 | 142,000 |
| 2024-08-09 | 36.500 | 37.000 | 35.600 | 35.600 | 35.600 | 143,000 |
| 2024-08-08 | 35.100 | 35.950 | 34.950 | 35.650 | 35.650 | 138,000 |
| 2024-08-07 | 34.750 | 36.300 | 34.750 | 36.100 | 36.100 | 270,000 |
| 2024-08-06 | 35.800 | 35.800 | 32.000 | 34.750 | 34.750 | 823,000 |
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.