O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	89.700	89.700	82.200	82.600	82.600	462,000
2024-08-02	90.400	91.000	89.500	89.800	89.800	73,000
2024-08-01	89.800	91.100	89.800	90.600	90.600	72,000
2024-07-31	89.600	89.900	89.200	89.800	89.800	22,000
2024-07-30	88.700	89.600	88.600	89.600	89.600	63,000
2024-07-29	89.500	90.000	88.500	88.600	88.600	53,000
2024-07-26	89.200	89.700	88.800	89.400	89.400	43,000
2024-07-25	89.600	89.600	89.600	89.600	89.600	0
2024-07-24	89.600	89.600	89.600	89.600	89.600	0
2024-07-23	88.500	90.000	88.500	89.600	89.600	61,000
2024-07-22	89.300	89.300	88.300	88.500	88.500	110,000
2024-07-19	90.200	90.200	89.300	89.300	89.300	128,000
2024-07-18	90.600	90.600	90.200	90.300	90.300	66,000
2024-07-17	90.600	90.800	90.500	90.700	90.700	53,000
2024-07-16	90.000	91.400	90.000	90.600	90.600	68,000
2024-07-15	90.700	91.100	90.300	90.500	90.500	60,000
2024-07-12	91.500	91.500	90.600	90.800	90.800	68,000
2024-07-11	91.600	92.300	91.100	91.500	91.500	93,000
2024-07-10	91.000	92.400	91.000	92.000	92.000	231,000
2024-07-09	91.900	91.900	89.900	91.000	91.000	139,000
2024-07-08	92.500	92.500	91.300	91.800	91.800	143,000
2024-07-05	90.700	92.000	90.700	91.400	91.400	335,000
2024-07-04	89.500	89.700	89.000	89.200	89.200	80,000
2024-07-03	89.500	89.800	88.700	89.000	89.000	124,000
2024-07-02	89.500	89.500	89.000	89.100	89.100	96,000
2024-07-01	89.500	90.400	89.500	89.900	89.900	84,000
2024-06-28	89.200	90.000	89.200	89.500	89.500	53,000
2024-06-27	89.500	89.900	89.300	89.400	89.400	98,000
2024-06-26	90.500	91.000	89.400	90.300	90.300	128,000
2024-06-25	89.700	90.500	89.000	90.400	90.400	98,000
2024-06-24	90.200	90.200	88.200	89.700	89.700	113,000
2024-06-21	90.500	91.000	90.200	90.200	90.200	131,000
2024-06-20	91.000	91.200	90.600	90.800	90.800	101,000
2024-06-19	91.700	91.700	91.000	91.100	91.100	183,000
2024-06-18	92.000	92.300	91.600	91.700	91.700	84,000
2024-06-17	91.900	92.900	91.800	91.800	91.800	172,000
2024-06-14	92.500	92.500	91.600	92.300	92.300	151,000
2024-06-13	91.600	92.700	91.600	92.400	92.400	284,000
2024-06-12	92.000	92.200	91.300	91.600	91.600	290,000
2024-06-11	91.000	92.400	90.800	91.800	91.800	444,000
2024-06-07	89.000	90.000	88.700	90.000	90.000	163,000
2024-06-06	89.500	89.500	88.500	88.600	88.600	557,000
2024-06-05	92.900	93.300	92.500	92.600	88.300	403,000
2024-06-04	92.800	93.100	92.600	92.900	88.586	471,000
2024-06-03	92.400	92.700	92.300	92.700	88.395	192,000
2024-05-31	93.500	93.500	92.300	92.400	88.109	147,000
2024-05-30	93.700	93.700	92.700	93.200	93.200	86,000
2024-05-29	93.700	93.700	93.200	93.500	93.500	63,000
2024-05-28	92.600	93.700	92.600	93.700	93.700	161,000
2024-05-27	92.700	93.200	92.000	93.000	93.000	272,000
2024-05-24	92.800	93.000	92.100	92.500	92.500	110,000
2024-05-23	92.600	93.500	92.600	92.700	92.700	136,000
2024-05-22	92.800	92.900	92.200	92.600	92.600	57,000
2024-05-21	92.100	93.000	92.000	93.000	93.000	81,000
2024-05-20	92.800	92.900	92.100	92.100	92.100	99,000
2024-05-17	93.700	93.700	92.700	92.900	92.900	94,000
2024-05-16	92.200	93.700	92.000	93.700	93.700	200,000
2024-05-15	93.100	93.100	92.300	92.500	92.500	114,000
2024-05-14	93.800	93.800	92.600	93.000	93.000	122,000
2024-05-13	94.800	94.800	92.000	93.600	93.600	271,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	4.3000 TWD
2025-06-03	4.3000 TWD
2024-06-06	4.3000 TWD
2023-05-24	12.8500 TWD
2022-06-17	13.7000 TWD
2021-06-22	5.0000 TWD
2020-05-27	3.8000 TWD
2019-06-24	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.