O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	88.700	89.500	88.700	89.300	89.300	70,000
2024-01-31	88.900	89.500	88.800	88.800	88.800	36,000
2024-01-30	89.100	89.100	88.000	88.800	88.800	44,000
2024-01-29	89.400	89.400	88.600	89.100	89.100	35,000
2024-01-26	90.000	90.000	89.100	89.100	89.100	75,000
2024-01-25	90.000	90.000	89.600	89.700	89.700	43,000
2024-01-24	89.800	90.500	89.400	90.100	90.100	77,000
2024-01-23	88.600	89.300	88.500	89.300	89.300	86,000
2024-01-22	89.300	89.300	88.400	88.500	88.500	35,000
2024-01-19	88.100	89.700	88.000	88.300	88.300	139,000
2024-01-18	88.600	88.600	88.000	88.100	88.100	129,000
2024-01-17	89.200	89.500	88.500	88.600	88.600	103,000
2024-01-16	89.900	90.000	89.400	89.500	89.500	40,000
2024-01-15	90.000	90.000	89.400	89.900	89.900	69,030
2024-01-12	90.800	91.200	90.000	90.000	90.000	80,000
2024-01-11	90.100	90.800	89.600	90.800	90.800	100,000
2024-01-10	90.800	90.800	89.800	90.100	90.100	90,000
2024-01-09	91.600	91.600	90.200	90.200	90.200	81,000
2024-01-08	90.500	91.500	90.500	91.500	91.500	163,000
2024-01-05	90.500	90.600	90.100	90.400	90.400	70,000
2024-01-04	91.000	91.100	88.500	90.300	90.300	167,000
2024-01-03	89.600	90.600	89.600	90.600	90.600	96,000
2024-01-02	90.200	90.200	87.100	89.800	89.800	75,000
2023-12-29	92.000	92.000	90.100	90.200	90.200	233,000
2023-12-28	90.400	91.900	90.100	91.800	91.800	321,000
2023-12-27	89.000	90.100	88.700	90.100	90.100	280,000
2023-12-26	88.800	88.900	88.300	88.800	88.800	41,000
2023-12-25	88.500	89.100	88.500	88.800	88.800	106,000
2023-12-22	88.700	88.800	88.400	88.500	88.500	55,000
2023-12-21	88.300	88.500	88.100	88.500	88.500	82,000
2023-12-20	88.100	88.500	88.000	88.100	88.100	55,000
2023-12-19	88.200	88.400	87.500	88.100	88.100	74,000
2023-12-18	88.000	88.400	88.000	88.200	88.200	73,000
2023-12-15	88.000	88.100	87.700	88.000	88.000	78,000
2023-12-14	87.700	88.300	87.400	87.900	87.900	117,000
2023-12-13	87.200	87.700	87.100	87.600	87.600	67,000
2023-12-12	88.500	88.500	87.000	87.200	87.200	71,000
2023-12-11	87.300	88.600	87.300	87.800	87.800	48,000
2023-12-08	87.500	88.000	87.500	87.800	87.800	80,000
2023-12-07	89.000	89.000	87.400	87.500	87.500	86,000
2023-12-06	88.600	89.100	88.200	88.300	88.300	119,000
2023-12-05	88.800	89.200	88.300	88.600	88.600	93,000
2023-12-04	87.700	88.900	87.300	88.300	88.300	132,000
2023-12-01	87.800	88.000	87.100	87.800	87.800	75,000
2023-11-30	88.400	88.400	87.800	87.800	87.800	94,000
2023-11-29	86.600	88.000	86.600	88.000	88.000	101,000
2023-11-28	86.500	87.000	86.300	86.900	86.900	115,000
2023-11-27	86.300	86.800	86.300	86.500	86.500	75,000
2023-11-24	87.500	87.500	86.900	87.100	87.100	59,000
2023-11-23	88.500	88.500	87.300	87.500	87.500	112,000
2023-11-22	88.300	88.300	87.400	88.200	88.200	46,000
2023-11-21	88.000	88.000	87.500	87.800	87.800	50,000
2023-11-20	87.500	88.400	87.500	87.900	87.900	53,000
2023-11-17	87.300	87.600	87.000	87.500	87.500	41,000
2023-11-16	86.400	87.500	86.400	87.300	87.300	101,000
2023-11-15	86.700	86.700	86.000	86.400	86.400	83,000
2023-11-14	87.500	87.500	86.500	86.500	86.500	92,000
2023-11-13	86.800	86.800	86.200	86.500	86.500	50,000
2023-11-10	85.600	87.000	85.600	86.700	86.700	120,000
2023-11-09	88.500	88.600	88.100	88.500	88.500	62,000

← NewerPage 12 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.