O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	118.00	118.00	117.00	117.50	104.31	88,610
2023-02-13	117.00	117.50	116.50	117.00	103.87	114,884
2023-02-10	120.00	120.00	117.00	117.50	104.31	477,201
2023-02-09	119.50	121.00	119.50	120.50	106.98	287,571
2023-02-08	120.00	120.00	119.00	119.50	106.09	121,826
2023-02-07	119.00	120.00	118.50	120.00	106.53	125,055
2023-02-06	119.00	120.00	118.50	118.50	105.20	186,345
2023-02-03	120.00	120.50	118.50	118.50	105.20	203,084
2023-02-02	120.50	121.00	119.00	119.50	106.09	204,570
2023-02-01	117.50	120.50	117.50	120.50	106.98	391,961
2023-01-31	117.00	118.00	116.50	117.50	104.31	230,998
2023-01-30	118.50	118.50	116.50	117.00	103.87	312,144
2023-01-17	115.50	118.00	115.50	118.00	104.76	146,285
2023-01-16	116.50	116.50	115.00	116.50	103.43	159,640
2023-01-13	118.00	118.00	115.50	116.50	103.43	226,353
2023-01-12	118.00	118.00	117.00	117.50	104.31	182,836
2023-01-11	118.50	118.50	115.00	118.00	104.76	756,125
2023-01-10	120.50	122.00	120.00	122.00	108.31	425,109
2023-01-09	121.50	121.50	119.50	120.50	106.98	157,392
2023-01-06	119.50	120.50	119.00	120.50	106.98	183,462
2023-01-05	120.50	120.50	119.00	119.50	106.09	133,498
2023-01-04	118.50	119.00	117.50	117.50	104.31	97,665
2023-01-03	119.50	119.50	117.50	118.00	104.76	74,227
2022-12-30	119.00	119.50	117.50	117.50	104.31	116,777
2022-12-29	119.00	119.00	117.00	117.50	104.31	107,799
2022-12-28	119.00	119.00	117.50	119.00	105.65	172,719
2022-12-27	120.50	121.00	119.00	119.00	105.65	113,460
2022-12-26	121.00	121.00	119.50	120.50	106.98	75,882
2022-12-23	118.50	120.50	118.50	120.50	106.98	199,054
2022-12-22	118.50	121.00	118.50	120.00	106.53	382,820
2022-12-21	117.00	118.00	116.50	117.50	104.31	234,439
2022-12-20	119.50	121.00	116.00	116.00	102.98	403,998
2022-12-19	119.00	120.50	118.00	120.00	106.53	229,207
2022-12-16	118.00	120.00	118.00	118.50	105.20	266,406
2022-12-15	119.00	121.50	119.00	120.50	106.98	176,160
2022-12-14	118.50	121.00	118.50	120.00	106.53	308,013
2022-12-13	120.00	120.00	118.00	118.50	105.20	291,921
2022-12-12	121.00	121.00	117.50	119.00	105.65	394,906
2022-12-09	124.00	124.50	121.50	121.50	107.86	345,782
2022-12-08	120.50	124.00	120.00	123.00	109.20	484,730
2022-12-07	122.50	123.00	119.00	119.50	106.09	390,952
2022-12-06	123.50	125.50	122.50	122.50	108.75	954,932
2022-12-05	122.50	124.00	121.00	121.00	107.42	298,314
2022-12-02	121.50	122.50	120.50	122.00	108.31	329,240
2022-12-01	119.00	121.00	118.50	121.00	107.42	636,493
2022-11-30	118.50	118.50	117.50	117.50	104.31	160,944
2022-11-29	117.50	118.00	116.00	118.00	104.76	170,762
2022-11-28	116.00	118.00	116.00	118.00	104.76	194,872
2022-11-25	116.00	119.00	115.50	117.00	103.87	522,978
2022-11-24	115.00	115.50	114.00	114.50	101.65	306,898
2022-11-23	117.00	117.00	114.00	115.00	102.09	278,847
2022-11-22	116.00	117.00	114.50	116.00	102.98	313,149
2022-11-21	114.50	116.00	113.50	115.50	102.54	343,275
2022-11-18	114.50	115.00	113.00	113.50	100.76	210,544
2022-11-17	113.00	114.00	112.00	114.00	101.21	199,742
2022-11-16	113.00	114.00	112.00	112.50	99.875	273,365
2022-11-15	111.00	114.50	111.00	113.00	100.32	399,713
2022-11-14	112.50	112.50	109.00	111.00	98.543	385,776
2022-11-11	111.50	113.00	110.00	112.00	99.431	825,372
2022-11-10	106.50	111.00	106.50	109.00	96.767	797,354

← NewerPage 16 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.