O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	106.00	108.00	106.00	107.00	94.992	478,488
2022-11-08	106.50	106.50	104.00	105.00	93.216	282,285
2022-11-07	105.50	106.50	104.50	105.50	93.660	412,250
2022-11-04	102.00	105.00	102.00	104.00	92.328	414,247
2022-11-03	100.00	103.00	99.800	103.00	91.441	414,122
2022-11-02	97.200	104.50	96.500	102.00	90.553	1,432,219
2022-11-01	92.000	96.400	92.000	95.800	85.049	575,265
2022-10-31	91.000	91.700	90.900	91.600	81.320	251,238
2022-10-28	92.200	92.200	90.400	90.700	80.521	323,069
2022-10-27	91.500	92.400	91.400	92.100	81.764	444,963
2022-10-26	92.500	92.500	91.300	91.500	81.231	262,664
2022-10-25	92.500	92.900	92.100	92.300	81.941	140,892
2022-10-24	94.000	94.000	92.500	92.600	82.208	177,526
2022-10-21	93.500	93.500	92.300	92.700	82.297	159,809
2022-10-20	93.600	94.600	93.200	93.800	83.273	137,560
2022-10-19	94.500	97.300	94.500	95.000	84.338	237,404
2022-10-18	95.300	95.300	93.400	94.500	83.895	164,686
2022-10-17	92.400	93.000	89.000	92.900	82.474	512,774
2022-10-14	95.100	95.100	93.000	93.000	82.563	379,866
2022-10-13	96.600	97.400	92.000	92.500	82.119	664,441
2022-10-12	97.400	98.300	96.400	96.500	85.670	504,420
2022-10-11	98.500	98.600	97.200	97.600	86.647	521,798
2022-10-07	101.50	101.50	100.50	101.00	89.665	114,635
2022-10-06	102.50	102.50	101.00	101.50	90.109	110,449
2022-10-05	105.00	105.00	102.00	102.00	90.553	245,761
2022-10-04	104.00	104.50	102.50	103.50	91.885	163,859
2022-10-03	101.00	102.50	100.50	102.00	90.553	122,880
2022-09-30	99.200	102.50	98.500	102.50	90.997	360,546
2022-09-29	100.50	102.00	100.00	100.50	89.221	318,849
2022-09-28	103.00	103.00	99.500	99.700	88.511	447,241
2022-09-27	101.00	102.50	99.800	102.50	90.997	287,845
2022-09-26	105.00	105.00	100.00	101.00	89.665	602,587
2022-09-23	107.00	109.00	104.50	106.00	94.104	289,897
2022-09-22	106.00	107.00	104.50	107.00	94.992	247,537
2022-09-21	108.50	108.50	107.00	107.00	94.992	157,728
2022-09-20	108.50	109.00	106.50	108.00	95.880	199,039
2022-09-19	109.00	110.00	107.00	107.00	94.992	259,568
2022-09-16	112.00	112.00	109.00	109.00	96.767	268,665
2022-09-15	112.00	113.00	111.00	111.50	98.987	234,106
2022-09-14	109.00	111.50	109.00	111.50	98.987	384,712
2022-09-13	114.00	115.50	112.50	112.50	99.875	342,015
2022-09-12	115.00	115.50	111.00	113.00	100.32	813,250
2022-09-08	116.00	118.00	115.50	117.50	104.31	224,171
2022-09-07	116.00	116.50	114.00	115.00	102.09	246,710
2022-09-06	121.50	121.50	116.00	117.00	103.87	579,221
2022-09-05	126.50	128.00	121.00	121.00	107.42	679,242
2022-09-02	125.00	127.00	124.50	126.00	111.86	847,477
2022-09-01	123.50	124.00	122.50	124.00	110.08	270,971
2022-08-31	124.50	126.50	124.00	124.00	110.08	478,712
2022-08-30	122.00	126.00	121.50	124.50	110.53	704,713
2022-08-29	120.00	121.50	119.00	120.50	106.98	381,354
2022-08-26	123.50	124.50	123.00	123.00	109.20	213,565
2022-08-25	123.00	124.00	122.50	122.50	108.75	274,668
2022-08-24	126.00	126.00	122.00	122.00	108.31	478,384
2022-08-23	125.00	126.50	124.00	125.00	110.97	427,442
2022-08-22	126.00	127.50	124.50	126.00	111.86	476,387
2022-08-19	124.00	126.50	124.00	126.50	112.30	602,495
2022-08-18	121.50	124.50	120.50	123.50	109.64	575,650
2022-08-17	119.50	123.00	119.50	122.00	108.31	660,372
2022-08-16	119.50	120.00	119.00	119.50	106.09	398,941

← NewerPage 17 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.