O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	136.50	138.00	136.00	137.00	109.55	173,198
2022-05-20	138.50	139.00	135.00	136.00	108.75	344,681
2022-05-19	132.00	138.00	130.50	138.00	110.35	510,200
2022-05-18	131.00	140.50	131.00	134.50	107.55	1,190,567
2022-05-17	129.00	130.00	126.00	129.50	103.55	778,901
2022-05-16	134.00	134.00	129.00	129.00	103.15	544,822
2022-05-13	133.00	133.50	131.50	132.50	105.95	267,391
2022-05-12	135.00	135.50	132.00	132.00	105.55	554,531
2022-05-11	136.50	137.50	135.00	136.00	108.75	329,652
2022-05-10	137.00	137.00	132.00	136.50	109.15	602,114
2022-05-09	141.00	141.00	139.00	139.00	111.15	456,284
2022-05-06	141.00	143.00	141.00	142.00	113.55	202,169
2022-05-05	145.00	145.50	143.00	143.50	114.75	368,712
2022-05-04	142.50	144.00	142.00	143.50	114.75	353,046
2022-05-03	143.00	143.00	141.00	142.00	113.55	226,207
2022-04-29	143.00	143.50	142.00	143.00	114.35	291,939
2022-04-28	142.00	143.00	141.00	141.00	112.75	233,568
2022-04-27	140.00	142.00	138.00	142.00	113.55	495,594
2022-04-26	143.50	144.50	142.00	142.50	113.95	467,669
2022-04-25	147.00	147.00	141.50	142.00	113.55	902,647
2022-04-22	146.00	149.00	145.50	147.50	117.95	1,237,960
2022-04-21	144.50	146.50	143.50	145.00	115.95	543,639
2022-04-20	142.50	143.50	142.00	143.50	114.75	182,342
2022-04-19	142.50	144.00	142.00	142.50	113.95	239,877
2022-04-18	147.00	147.00	142.00	142.50	113.95	534,773
2022-04-15	146.50	148.00	145.00	146.50	117.15	562,108
2022-04-14	147.00	148.00	146.50	146.50	117.15	550,497
2022-04-13	144.50	146.50	144.00	146.00	116.75	302,639
2022-04-12	143.00	143.50	141.50	143.50	114.75	240,158
2022-04-11	146.00	147.00	142.50	143.00	114.35	479,609
2022-04-08	146.50	146.50	145.00	146.00	116.75	509,354
2022-04-07	145.00	148.00	144.50	144.50	115.55	1,217,967
2022-04-06	142.50	143.50	142.50	143.50	114.75	242,479
2022-04-01	141.50	143.00	141.50	142.00	113.55	149,629
2022-03-31	143.00	143.50	141.50	142.00	113.55	145,845
2022-03-30	143.00	144.50	142.50	142.50	113.95	402,424
2022-03-29	142.50	143.00	142.00	142.00	113.55	157,176
2022-03-28	143.00	143.00	141.00	142.50	113.95	206,555
2022-03-25	146.00	146.00	143.50	143.50	114.75	272,072
2022-03-24	143.00	145.50	142.50	145.00	115.95	673,198
2022-03-23	143.00	143.50	142.50	143.50	114.75	277,606
2022-03-22	142.50	142.50	141.00	141.50	113.15	233,759
2022-03-21	143.50	144.00	142.00	142.00	113.55	326,947
2022-03-18	140.50	144.00	140.50	143.50	114.75	365,926
2022-03-17	141.00	141.50	140.00	141.00	112.75	267,792
2022-03-16	141.50	141.50	139.00	139.00	111.15	518,351
2022-03-15	142.00	142.00	139.00	140.00	111.95	705,969
2022-03-14	141.00	142.50	140.50	141.50	113.15	425,268
2022-03-11	139.00	141.00	138.00	140.00	111.95	668,176
2022-03-10	144.00	144.00	142.00	142.00	113.55	638,456
2022-03-09	141.00	142.00	140.00	141.00	112.75	802,071
2022-03-08	140.00	143.50	138.50	139.50	111.55	1,661,833
2022-03-07	147.00	147.00	143.00	143.50	114.75	1,557,730
2022-03-04	152.50	152.50	149.00	149.00	119.15	4,115,333
2022-03-03	155.00	156.00	152.50	155.00	123.94	1,260,457
2022-03-02	148.50	155.00	148.00	155.00	123.94	1,554,822
2022-03-01	146.00	152.00	144.50	151.00	120.75	1,849,977
2022-02-25	145.50	146.00	142.50	143.50	114.75	406,848
2022-02-24	145.00	148.00	142.00	142.50	113.95	633,444
2022-02-23	144.50	148.00	144.50	147.00	117.55	268,922

← NewerPage 19 of 21 · 1,226 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.