O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	85.500	85.500	82.100	83.400	83.400	447,000
2023-08-11	88.200	88.300	85.300	85.600	85.600	543,000
2023-08-10	89.500	89.700	88.100	88.200	88.200	303,000
2023-08-09	89.100	90.000	89.100	89.500	89.500	160,000
2023-08-08	89.900	89.900	89.200	89.200	89.200	152,000
2023-08-07	89.800	89.900	89.200	89.900	89.900	165,000
2023-08-04	90.000	90.100	89.000	90.000	90.000	244,000
2023-08-03	90.400	90.400	90.400	90.400	90.400	0
2023-08-02	91.200	91.900	90.100	90.400	90.400	337,000
2023-08-01	92.000	92.000	91.100	91.300	91.300	202,000
2023-07-31	92.000	92.100	91.500	91.600	91.600	204,000
2023-07-28	91.700	92.600	91.700	92.000	92.000	305,000
2023-07-27	92.400	92.600	92.200	92.600	92.600	199,000
2023-07-26	92.400	93.000	92.200	92.300	92.300	117,000
2023-07-25	93.000	93.000	92.300	92.400	92.400	225,000
2023-07-24	93.100	93.200	92.900	93.000	93.000	166,000
2023-07-21	93.400	93.600	93.000	93.100	93.100	113,000
2023-07-20	93.100	94.200	93.100	93.600	93.600	316,000
2023-07-19	93.200	93.300	92.800	93.100	93.100	171,000
2023-07-18	93.500	93.500	92.800	93.200	93.200	195,000
2023-07-17	93.300	93.900	92.600	93.600	93.600	208,000
2023-07-14	92.700	93.100	92.600	93.000	93.000	195,000
2023-07-13	94.000	94.000	92.800	93.100	93.100	243,000
2023-07-12	93.100	93.100	92.200	92.800	92.800	318,000
2023-07-11	93.300	93.900	92.900	93.100	93.100	294,000
2023-07-10	94.400	94.400	93.400	93.600	93.600	303,000
2023-07-07	95.000	95.000	93.900	94.400	94.400	152,000
2023-07-06	96.000	96.000	95.000	95.000	95.000	181,000
2023-07-05	95.100	96.200	95.100	95.900	95.900	168,000
2023-07-04	97.400	97.400	95.000	95.100	95.100	286,000
2023-07-03	96.400	96.500	95.100	96.100	96.100	248,000
2023-06-30	96.400	96.400	95.400	95.600	95.600	223,000
2023-06-29	96.800	97.000	96.100	96.400	96.400	151,000
2023-06-28	98.000	98.000	96.400	96.800	96.800	192,000
2023-06-27	97.000	98.600	96.900	97.400	97.400	447,000
2023-06-26	96.100	97.200	95.500	96.800	96.800	403,000
2023-06-21	94.700	96.000	94.200	96.000	96.000	202,000
2023-06-20	95.000	95.500	94.100	94.700	94.700	223,000
2023-06-19	95.800	96.000	95.300	95.300	95.300	184,000
2023-06-16	96.500	97.000	95.400	96.000	96.000	237,000
2023-06-15	95.100	96.600	95.100	96.400	96.400	316,000
2023-06-14	94.100	96.200	93.800	95.700	95.700	595,000
2023-06-13	93.200	93.600	92.800	93.400	93.400	243,000
2023-06-12	93.700	93.800	92.600	93.200	93.200	511,000
2023-06-09	94.900	94.900	93.500	93.700	93.700	537,000
2023-06-08	94.100	95.700	93.500	95.200	95.200	766,000
2023-06-07	94.100	94.100	92.900	93.000	93.000	718,000
2023-06-06	95.200	95.300	94.000	94.100	94.100	698,000
2023-06-05	96.100	96.200	95.500	95.500	95.500	673,000
2023-06-02	96.700	97.100	96.000	96.000	96.000	530,000
2023-06-01	97.200	97.600	96.600	96.600	96.600	459,000
2023-05-31	97.200	97.800	97.100	97.200	97.200	306,000
2023-05-30	98.700	98.800	97.000	97.000	97.000	744,000
2023-05-29	99.300	99.800	98.500	98.700	98.700	509,000
2023-05-26	100.00	100.00	99.200	99.300	99.300	324,000
2023-05-25	100.00	100.00	98.700	99.000	99.000	797,000
2023-05-24	99.600	101.50	98.500	100.00	100.00	1,443,000
2023-05-23	113.50	114.50	112.00	114.50	101.65	1,842,000
2023-05-22	113.50	113.50	111.50	113.00	100.32	996,000
2023-05-19	108.50	112.00	108.00	111.50	98.987	1,361,119

← NewerPage 14 of 21 · 1,223 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.