O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	118.50	119.50	117.00	118.50	105.20	694,909
2022-08-12	117.00	120.00	117.00	119.50	106.09	738,566
2022-08-11	117.50	118.50	116.00	117.00	103.87	781,355
2022-08-10	119.00	120.50	118.00	118.00	104.76	616,756
2022-08-09	118.00	119.50	117.00	119.00	105.65	594,995
2022-08-08	117.00	119.00	115.50	118.00	104.76	632,261
2022-08-05	117.50	119.00	116.50	118.00	104.76	727,497
2022-08-04	115.00	116.50	114.00	115.00	102.09	510,170
2022-08-03	118.50	122.00	116.00	116.50	103.43	2,512,898
2022-08-02	116.00	116.50	113.50	115.00	102.09	470,344
2022-08-01	115.50	118.50	114.50	117.50	104.31	928,926
2022-07-29	110.00	116.00	110.00	115.00	102.09	687,769
2022-07-28	112.00	112.50	109.50	109.50	97.211	231,795
2022-07-27	107.50	111.50	107.00	111.50	98.987	358,395
2022-07-26	112.00	112.00	107.00	107.50	95.436	493,066
2022-07-25	112.00	112.50	111.00	111.50	98.987	135,475
2022-07-22	113.00	113.00	111.00	111.50	98.987	171,121
2022-07-21	111.00	112.50	110.50	112.00	99.431	179,497
2022-07-20	112.00	112.50	110.00	110.00	97.655	483,475
2022-07-19	110.00	111.50	110.00	111.00	98.543	259,184
2022-07-18	109.00	111.00	108.50	110.00	97.655	278,492
2022-07-15	107.50	108.50	106.50	108.00	95.880	182,850
2022-07-14	105.00	108.00	104.50	107.50	95.436	263,750
2022-07-13	104.50	106.00	104.50	104.50	92.772	197,319
2022-07-12	104.50	104.50	101.50	103.00	91.441	313,089
2022-07-11	107.50	108.00	105.00	105.50	93.660	273,960
2022-07-08	105.50	110.00	105.50	107.50	95.436	541,312
2022-07-07	103.00	105.50	102.50	105.00	93.216	371,144
2022-07-06	105.50	105.50	101.50	101.50	90.109	227,603
2022-07-05	103.50	105.50	102.00	105.50	93.660	249,590
2022-07-04	100.00	103.50	99.800	102.00	90.553	472,442
2022-07-01	106.00	107.00	99.500	99.900	88.689	952,607
2022-06-30	111.00	111.00	106.50	106.50	94.548	494,564
2022-06-29	112.50	113.00	110.50	111.00	98.543	382,532
2022-06-28	116.00	116.00	112.50	113.00	100.32	403,616
2022-06-27	114.00	118.00	113.50	116.50	103.43	522,413
2022-06-24	109.50	115.00	109.00	115.00	102.09	1,542,432
2022-06-23	112.50	113.50	106.00	108.00	95.880	1,674,034
2022-06-22	120.00	120.00	111.50	112.00	99.431	936,218
2022-06-21	122.00	122.00	118.00	119.50	106.09	1,005,646
2022-06-20	124.00	125.00	120.00	121.00	107.42	790,602
2022-06-17	124.00	124.50	121.00	123.50	109.64	1,593,599
2022-06-16	142.50	143.00	137.50	138.00	110.35	2,070,081
2022-06-15	140.50	142.00	140.50	141.00	112.75	1,272,870
2022-06-14	139.50	141.00	138.50	140.50	112.35	850,607
2022-06-13	139.50	141.50	139.00	140.00	111.95	582,951
2022-06-10	142.00	142.00	141.00	141.50	113.15	426,112
2022-06-09	144.00	144.00	142.50	142.50	113.95	573,590
2022-06-08	147.00	147.00	144.00	144.00	115.15	688,075
2022-06-07	148.00	148.50	146.00	146.50	117.15	717,865
2022-06-06	146.50	147.00	145.00	146.50	117.15	486,352
2022-06-02	145.00	146.50	143.50	146.00	116.75	619,030
2022-06-01	144.00	146.00	144.00	145.50	116.35	586,877
2022-05-31	143.50	145.00	142.00	144.00	115.15	601,318
2022-05-30	139.50	143.00	139.00	142.50	113.95	780,217
2022-05-27	138.00	141.00	137.50	138.00	110.35	1,013,676
2022-05-26	139.00	139.00	134.50	134.50	107.55	489,934
2022-05-25	136.50	139.50	136.00	139.00	111.15	290,285
2022-05-24	138.00	138.50	137.00	137.00	109.55	296,253
2022-05-23	136.50	138.00	136.00	137.00	109.55	173,198

← NewerPage 18 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.