O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	95.100	95.100	93.500	94.300	94.300	295,000
2024-05-09	93.000	94.900	92.600	94.000	94.000	574,000
2024-05-08	92.600	92.800	92.100	92.500	92.500	218,000
2024-05-07	92.000	92.500	90.700	92.300	92.300	513,000
2024-05-06	89.500	90.900	89.500	89.700	89.700	179,000
2024-05-03	89.700	90.000	89.200	89.700	89.700	97,000
2024-05-02	88.400	89.100	88.100	89.100	89.100	62,000
2024-04-30	88.000	88.600	88.000	88.400	88.400	24,000
2024-04-29	87.300	88.300	87.300	88.300	88.300	76,000
2024-04-26	87.500	87.500	87.100	87.300	87.300	57,000
2024-04-25	86.700	87.500	86.700	87.500	87.500	43,000
2024-04-24	87.300	87.400	86.500	87.100	87.100	118,000
2024-04-23	87.000	87.500	86.700	87.200	87.200	48,000
2024-04-22	86.800	87.200	86.500	86.700	86.700	92,000
2024-04-19	88.500	88.500	86.300	86.800	86.800	242,000
2024-04-18	88.700	88.800	88.400	88.500	88.500	51,000
2024-04-17	88.000	88.700	88.000	88.700	88.700	102,000
2024-04-16	89.100	90.200	88.100	88.200	88.200	179,000
2024-04-15	89.300	89.800	89.300	89.300	89.300	119,000
2024-04-12	90.000	90.100	89.600	89.900	89.900	80,000
2024-04-11	90.100	90.100	89.500	90.000	90.000	134,000
2024-04-10	89.900	90.400	89.900	90.100	90.100	85,000
2024-04-09	90.200	90.300	89.900	90.000	90.000	72,000
2024-04-08	90.100	90.900	90.100	90.100	90.100	55,000
2024-04-03	90.800	90.800	90.100	90.600	90.600	87,000
2024-04-02	91.000	91.100	90.600	91.000	91.000	64,000
2024-04-01	90.200	91.400	90.200	91.000	91.000	166,000
2024-03-29	90.900	90.900	90.200	90.600	90.600	34,000
2024-03-28	90.400	90.800	90.100	90.800	90.800	49,000
2024-03-27	90.800	90.800	90.000	90.400	90.400	120,000
2024-03-26	91.300	91.300	90.000	90.400	90.400	130,000
2024-03-25	91.600	91.600	91.600	91.600	91.600	134,262
2024-03-22	90.800	91.600	90.600	91.600	91.600	171,000
2024-03-21	91.400	91.400	90.600	91.000	91.000	122,000
2024-03-20	90.700	91.500	90.600	91.000	91.000	104,000
2024-03-19	90.100	91.500	90.100	91.000	91.000	162,000
2024-03-18	89.200	89.200	89.200	89.200	89.200	183,695
2024-03-15	89.600	89.600	89.100	89.200	89.200	116,000
2024-03-14	89.900	90.100	89.400	89.600	89.600	108,000
2024-03-13	90.800	91.300	89.700	90.300	90.300	250,000
2024-03-12	90.800	91.000	90.400	90.800	90.800	104,000
2024-03-11	90.000	90.900	90.000	90.800	90.800	112,000
2024-03-08	91.800	94.100	90.800	91.000	91.000	299,000
2024-03-07	90.700	91.400	90.700	91.100	91.100	145,000
2024-03-06	90.500	90.700	90.100	90.700	90.700	104,000
2024-03-05	91.400	91.400	90.500	90.600	90.600	72,000
2024-03-04	91.400	91.500	90.800	90.900	90.900	133,000
2024-03-01	91.600	92.000	91.300	91.400	91.400	47,000
2024-02-29	91.000	92.000	91.000	92.000	92.000	113,000
2024-02-27	91.500	91.500	90.700	90.900	90.900	101,000
2024-02-26	93.000	93.000	91.100	91.600	91.600	135,000
2024-02-23	93.500	93.500	92.500	92.800	92.800	137,000
2024-02-22	94.200	94.200	93.100	93.500	93.500	181,000
2024-02-21	92.900	93.400	92.300	93.100	93.100	220,000
2024-02-20	92.600	93.000	91.500	92.000	92.000	144,000
2024-02-19	91.600	93.000	91.500	92.600	92.600	297,000
2024-02-16	91.400	91.400	91.000	91.300	91.300	175,000
2024-02-15	91.300	91.300	90.000	90.600	90.600	167,000
2024-02-05	89.900	90.400	89.400	90.000	90.000	161,000
2024-02-02	89.900	89.900	89.000	89.500	89.500	70,000

← NewerPage 11 of 21 · 1,222 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.