O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	148.00	148.00	143.00	144.50	115.55	591,529
2022-02-21	145.50	150.00	144.50	148.00	118.35	284,525
2022-02-18	143.50	146.00	143.00	146.00	116.75	236,186
2022-02-17	145.50	147.00	144.50	145.50	116.35	412,059
2022-02-16	148.00	148.00	145.50	145.50	116.35	418,530
2022-02-15	146.00	148.00	145.50	145.50	116.35	328,758
2022-02-14	148.00	148.00	146.00	146.00	116.75	701,434
2022-02-11	147.50	151.50	147.50	149.50	119.55	1,266,987
2022-02-10	155.00	155.50	151.50	154.00	123.14	810,278
2022-02-09	152.00	155.00	150.00	153.50	122.74	1,242,870
2022-02-08	151.00	152.50	150.00	151.00	120.75	719,643
2022-02-07	148.00	151.00	146.50	151.00	120.75	1,431,565
2022-01-26	140.00	146.00	139.50	145.00	115.95	1,312,573
2022-01-25	140.50	142.50	139.50	140.50	112.35	998,661
2022-01-24	141.00	143.50	138.50	142.50	113.95	485,339
2022-01-21	139.50	143.00	139.50	141.00	112.75	585,385
2022-01-20	141.50	142.00	139.00	140.00	111.95	544,547
2022-01-19	142.00	143.00	140.50	141.00	112.75	738,539
2022-01-18	142.00	147.00	141.00	144.50	115.55	1,426,180
2022-01-17	135.50	142.00	135.00	142.00	113.55	754,937
2022-01-14	140.50	140.50	135.00	136.50	109.15	644,631
2022-01-13	139.00	140.00	138.00	139.00	111.15	566,970
2022-01-12	142.50	142.50	138.00	139.50	111.55	1,130,599
2022-01-11	144.50	144.50	141.00	141.50	113.15	894,619
2022-01-10	146.00	146.00	143.50	145.00	115.95	453,275
2022-01-07	149.00	149.50	145.00	146.50	117.15	940,320
2022-01-06	152.00	152.50	149.00	149.00	119.15	945,232
2022-01-05	149.50	155.00	149.50	152.50	121.94	1,896,688
2022-01-04	151.00	151.50	149.00	149.00	119.15	409,132
2022-01-03	147.00	153.50	147.00	150.50	120.35	788,814
2021-12-30	146.50	147.50	146.00	147.00	117.55	355,181
2021-12-29	149.50	149.50	146.50	146.50	117.15	228,927
2021-12-28	148.00	148.50	147.50	148.00	118.35	326,663
2021-12-27	147.50	148.00	146.00	147.00	117.55	214,501
2021-12-24	147.00	149.50	147.00	147.50	117.95	310,483
2021-12-23	147.50	149.00	146.50	147.00	117.55	255,841
2021-12-22	147.50	147.50	146.50	146.50	117.15	189,678
2021-12-21	146.50	147.50	145.50	147.50	117.95	191,789
2021-12-20	150.00	150.00	146.00	146.50	117.15	428,323
2021-12-17	149.00	150.50	148.00	150.50	120.35	330,896
2021-12-16	147.00	151.50	145.50	150.50	120.35	835,559
2021-12-15	147.00	147.00	145.00	145.50	116.35	347,504
2021-12-14	148.50	148.50	145.00	145.50	116.35	929,865
2021-12-13	150.50	150.50	148.50	148.50	118.75	1,034,688
2021-12-10	151.00	151.50	150.00	150.50	120.35	666,909
2021-12-09	155.00	155.00	151.50	152.00	121.55	950,647
2021-12-08	156.00	158.50	154.50	154.50	123.54	676,513
2021-12-07	155.00	155.00	154.00	154.50	123.54	446,688
2021-12-06	154.00	157.50	153.50	154.00	123.14	537,772
2021-12-03	154.00	155.00	153.00	154.00	123.14	627,017
2021-12-02	156.50	156.50	153.00	154.00	123.14	671,203
2021-12-01	155.00	156.00	153.00	155.00	123.94	491,416
2021-11-30	157.00	157.00	153.50	154.50	123.54	588,146
2021-11-29	152.00	157.00	149.50	155.00	123.94	962,678
2021-11-26	155.00	156.50	153.00	154.00	123.14	553,093
2021-11-25	157.00	157.50	155.00	155.50	124.34	397,647
2021-11-24	155.50	158.00	155.50	156.50	125.14	491,305
2021-11-23	159.00	160.00	156.00	156.50	125.14	1,171,005
2021-11-22	163.00	163.00	159.00	159.50	127.54	662,440
2021-11-19	164.50	164.50	161.50	161.50	129.14	837,966

← NewerPage 20 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.