O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	108.00	108.50	107.00	107.50	95.436	490,994
2023-05-16	108.00	108.00	107.00	108.00	95.880	508,382
2023-05-15	108.00	108.50	106.50	107.00	94.992	371,788
2023-05-12	104.50	108.50	103.50	108.00	95.880	642,150
2023-05-11	107.50	107.50	104.00	104.50	92.772	989,860
2023-05-10	112.00	112.00	107.00	107.50	95.436	2,136,302
2023-05-09	116.50	116.50	115.00	115.00	102.09	436,548
2023-05-08	117.00	117.00	116.00	116.50	103.43	425,477
2023-05-05	117.50	118.00	116.50	116.50	103.43	368,612
2023-05-04	116.50	118.00	116.00	117.50	104.31	407,412
2023-05-03	119.00	119.00	117.50	117.50	104.31	455,310
2023-05-02	119.50	120.50	119.00	119.50	106.09	358,471
2023-04-28	120.00	121.00	119.00	119.50	106.09	286,614
2023-04-27	119.00	120.50	119.00	119.50	106.09	218,486
2023-04-26	118.50	120.00	117.00	119.50	106.09	356,644
2023-04-25	121.50	122.50	118.00	118.50	105.20	394,064
2023-04-24	121.00	122.00	120.50	121.50	107.86	153,758
2023-04-21	123.00	123.50	120.00	121.00	107.42	454,450
2023-04-20	124.00	124.00	123.00	123.00	109.20	255,023
2023-04-19	125.00	126.00	124.00	124.00	110.08	377,207
2023-04-18	127.00	127.00	125.00	125.00	110.97	439,625
2023-04-17	124.00	127.00	124.00	126.50	112.30	511,581
2023-04-14	125.00	125.50	123.50	124.00	110.08	408,503
2023-04-13	126.00	126.00	124.00	124.50	110.53	650,072
2023-04-12	126.00	126.50	125.00	126.00	111.86	851,780
2023-04-11	125.00	128.50	125.00	126.50	112.30	2,142,457
2023-04-10	134.50	134.50	133.00	134.00	118.96	289,781
2023-04-07	134.00	135.00	133.50	134.00	118.96	212,592
2023-04-06	135.00	135.00	133.50	134.00	118.96	282,703
2023-03-31	135.00	135.00	134.00	135.00	119.85	233,743
2023-03-30	133.50	134.50	133.50	134.50	119.41	253,220
2023-03-29	135.00	135.00	133.00	133.50	118.52	203,311
2023-03-28	135.00	135.00	133.50	134.00	118.96	451,866
2023-03-27	135.00	135.50	134.50	135.00	119.85	622,529
2023-03-24	134.00	135.00	133.50	134.50	119.41	474,983
2023-03-23	134.00	135.00	133.50	133.50	118.52	333,835
2023-03-22	135.00	135.50	134.00	134.50	119.41	482,616
2023-03-21	133.50	134.50	133.00	134.50	119.41	460,917
2023-03-20	133.00	133.50	132.00	132.50	117.63	372,122
2023-03-17	130.50	133.00	130.50	132.50	117.63	565,229
2023-03-16	131.00	132.00	128.50	129.50	114.97	1,060,304
2023-03-15	135.00	135.00	132.00	132.50	117.63	694,296
2023-03-14	133.50	134.50	133.00	134.00	118.96	468,179
2023-03-13	134.00	135.00	131.00	134.00	118.96	1,004,136
2023-03-10	134.00	136.00	133.00	133.50	118.52	1,010,886
2023-03-09	135.00	135.50	133.50	134.50	119.41	1,117,441
2023-03-08	139.50	139.50	131.50	134.00	118.96	4,571,818
2023-03-07	139.00	139.00	136.00	138.50	122.96	1,340,347
2023-03-06	137.50	139.50	135.00	139.50	123.84	2,091,318
2023-03-03	137.50	138.50	135.00	137.00	121.62	1,971,359
2023-03-02	133.00	135.50	132.00	135.00	119.85	1,786,223
2023-03-01	131.50	133.50	130.50	132.00	117.19	1,618,474
2023-02-24	132.50	134.00	129.00	130.00	115.41	3,220,297
2023-02-23	123.50	131.50	123.00	129.00	114.52	2,505,974
2023-02-22	119.00	121.50	118.00	121.50	107.86	471,543
2023-02-21	119.00	120.00	118.50	119.00	105.65	247,731
2023-02-20	119.00	119.50	118.50	119.00	105.65	103,713
2023-02-17	118.00	119.50	118.00	119.50	106.09	89,801
2023-02-16	117.50	119.50	117.00	119.00	105.65	141,223
2023-02-15	118.00	118.00	117.00	117.50	104.31	133,085

← NewerPage 15 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.