O-TA Precision Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	160.50	166.50	160.50	163.00	130.34	1,807,860
2021-11-17	162.00	163.00	158.50	160.00	127.94	1,120,736
2021-11-16	164.50	164.50	160.50	161.50	129.14	815,000
2021-11-15	161.50	165.50	160.00	163.00	130.34	993,790
2021-11-12	164.00	164.00	161.00	161.00	128.74	1,029,378
2021-11-11	165.00	166.00	163.00	163.50	130.74	911,378
2021-11-10	164.00	165.50	164.00	164.50	131.54	488,282
2021-11-09	164.00	167.50	163.50	165.00	131.94	831,499
2021-11-08	167.50	168.00	163.50	165.00	131.94	852,146
2021-11-05	168.00	169.00	163.50	166.50	133.14	1,422,025
2021-11-04	171.50	173.00	168.00	168.50	134.74	1,233,220
2021-11-03	184.00	184.00	166.50	170.00	135.94	5,796,523
2021-11-02	182.50	184.00	177.00	181.50	145.13	2,175,108
2021-11-01	178.00	184.00	176.00	184.00	147.13	4,160,926
2021-10-29	173.50	177.00	171.50	174.00	139.14	1,400,970
2021-10-28	167.00	178.00	167.00	175.00	139.94	3,632,591
2021-10-27	169.00	170.50	166.50	167.50	133.94	1,071,184
2021-10-26	171.50	173.50	168.50	170.00	135.94	1,276,357
2021-10-25	170.00	174.50	168.50	170.00	135.94	2,763,789
2021-10-22	169.00	173.00	166.00	168.00	134.34	2,281,530
2021-10-21	164.00	171.00	164.00	169.00	135.14	3,438,561
2021-10-20	167.00	169.50	163.00	164.00	131.14	1,791,475
2021-10-19	162.50	165.50	162.50	165.00	131.94	1,259,265
2021-10-18	159.00	165.00	158.50	164.00	131.14	2,336,967
2021-10-15	165.00	165.00	158.00	158.50	126.74	1,815,655
2021-10-14	156.50	161.50	156.50	161.50	129.14	1,872,608

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.