O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	89.000	89.000	88.000	88.100	88.100	57,000
2023-11-07	89.200	89.200	88.300	88.600	88.600	62,000
2023-11-06	88.400	88.700	88.100	88.400	88.400	80,000
2023-11-03	87.000	88.000	86.700	87.600	87.600	202,000
2023-11-02	86.000	86.600	85.600	86.200	86.200	92,000
2023-11-01	85.400	86.200	85.000	85.100	85.100	43,000
2023-10-31	86.400	86.400	85.100	85.300	85.300	69,000
2023-10-30	86.000	86.700	86.000	86.300	86.300	44,000
2023-10-27	86.000	86.800	86.000	86.600	86.600	36,000
2023-10-26	85.800	87.000	85.800	85.800	85.800	72,000
2023-10-25	87.000	87.000	86.000	86.300	86.300	73,000
2023-10-24	86.600	87.000	85.500	86.900	86.900	68,000
2023-10-23	85.800	87.000	85.500	86.600	86.600	49,000
2023-10-20	85.200	87.200	85.000	87.100	87.100	203,000
2023-10-19	85.900	86.000	85.200	85.200	85.200	76,000
2023-10-18	85.200	85.800	84.900	85.200	85.200	167,000
2023-10-17	85.900	85.900	85.200	85.300	85.300	84,000
2023-10-16	85.200	85.300	84.700	85.100	85.100	156,000
2023-10-13	87.600	88.300	85.700	85.800	85.800	308,000
2023-10-12	87.500	87.700	87.000	87.600	87.600	181,000
2023-10-11	88.700	88.700	87.500	87.600	87.600	163,000
2023-10-06	88.400	89.100	88.400	88.800	88.800	96,000
2023-10-05	90.200	90.200	87.600	89.100	89.100	270,000
2023-10-04	88.300	89.000	87.900	89.000	89.000	157,000
2023-10-03	89.000	89.000	88.100	88.300	88.300	196,000
2023-10-02	90.000	90.500	89.000	89.100	89.100	278,000
2023-09-28	90.900	90.900	90.300	90.300	90.300	222,000
2023-09-27	91.100	91.800	90.900	90.900	90.900	218,000
2023-09-26	94.700	94.700	91.800	91.800	91.800	770,000
2023-09-25	100.00	100.00	94.800	95.600	95.600	3,321,000
2023-09-22	91.000	91.200	90.800	91.000	91.000	151,000
2023-09-21	91.000	91.100	90.800	91.000	91.000	216,000
2023-09-20	91.700	91.700	91.000	91.300	91.300	68,000
2023-09-19	91.200	91.500	90.800	91.300	91.300	76,000
2023-09-18	90.900	91.600	90.900	91.300	91.300	76,000
2023-09-15	91.200	92.000	90.900	90.900	90.900	137,000
2023-09-14	91.300	91.300	90.900	91.100	91.100	117,000
2023-09-13	91.000	91.500	90.800	91.300	91.300	137,000
2023-09-12	91.000	91.200	90.800	91.000	91.000	238,000
2023-09-11	91.000	91.600	90.800	91.000	91.000	517,000
2023-09-08	91.200	91.900	90.900	91.200	91.200	71,000
2023-09-07	91.500	92.000	91.200	91.200	91.200	87,000
2023-09-06	91.100	92.300	91.100	91.900	91.900	107,000
2023-09-05	92.000	92.000	90.800	91.400	91.400	112,000
2023-09-04	93.200	93.200	91.500	92.000	92.000	155,000
2023-09-01	91.800	92.600	91.200	92.500	92.500	343,000
2023-08-31	89.900	91.200	88.800	91.000	91.000	279,000
2023-08-30	88.000	89.300	88.000	89.300	89.300	178,000
2023-08-29	87.500	88.000	86.500	87.900	87.900	130,000
2023-08-28	86.600	87.500	85.500	87.400	87.400	300,000
2023-08-25	85.800	86.300	85.000	86.100	86.100	143,000
2023-08-24	86.600	86.600	85.000	85.500	85.500	197,000
2023-08-23	85.900	86.000	85.000	85.800	85.800	120,000
2023-08-22	86.000	86.400	85.200	85.900	85.900	120,000
2023-08-21	86.300	86.300	85.100	86.000	86.000	130,000
2023-08-18	87.800	87.800	85.300	85.900	85.900	199,000
2023-08-17	85.100	85.900	83.900	85.200	85.200	268,000
2023-08-16	84.600	84.600	83.400	83.700	83.700	112,000
2023-08-15	83.500	85.200	83.500	84.300	84.300	142,000
2023-08-14	85.500	85.500	82.100	83.400	83.400	447,000

← NewerPage 13 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.