O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	69.000	69.000	68.500	68.700	68.700	109,000
2026-04-23	69.000	69.100	68.500	69.000	69.000	224,043
2026-04-22	68.600	68.800	68.500	68.800	68.800	117,166
2026-04-21	68.600	68.700	68.400	68.500	68.500	123,253
2026-04-20	68.600	68.900	68.200	68.600	68.600	140,000
2026-04-17	68.000	68.700	67.900	68.400	68.400	94,180
2026-04-16	67.700	68.000	67.500	67.700	67.700	138,009
2026-04-15	68.200	68.200	67.600	67.900	67.900	79,000
2026-04-14	67.500	68.000	67.500	68.000	68.000	93,120
2026-04-13	68.100	68.200	67.800	67.900	67.900	81,788
2026-04-10	67.600	68.500	67.600	68.200	68.200	47,123
2026-04-09	67.700	68.000	67.100	67.800	67.800	66,007
2026-04-08	67.100	67.500	67.100	67.300	67.300	58,128
2026-04-07	67.000	67.000	66.100	66.700	66.700	22,000
2026-04-02	67.300	67.300	66.800	67.000	67.000	48,000
2026-04-01	67.200	67.600	67.000	67.300	67.300	42,025
2026-03-31	66.800	67.300	66.500	66.800	66.800	71,000
2026-03-30	67.000	68.600	67.000	67.200	67.200	54,000
2026-03-27	68.000	68.000	67.500	67.900	67.900	33,020
2026-03-26	68.000	68.300	68.000	68.000	68.000	23,002
2026-03-25	68.200	68.200	67.800	68.000	68.000	47,000
2026-03-24	67.800	67.800	66.600	67.500	67.500	97,000
2026-03-23	67.800	67.800	67.300	67.400	67.400	81,000
2026-03-20	68.500	68.600	68.000	68.200	68.200	45,458
2026-03-19	69.400	69.400	68.500	68.500	68.500	74,000
2026-03-18	68.900	69.100	68.700	68.900	68.900	76,222
2026-03-17	69.500	69.600	68.600	68.700	68.700	113,020
2026-03-16	68.300	68.900	68.200	68.600	68.600	81,000
2026-03-13	68.300	68.800	68.000	68.300	68.300	73,000
2026-03-12	69.000	69.000	67.800	68.500	68.500	202,019
2026-03-11	68.800	69.200	67.700	68.900	68.900	226,440
2026-03-10	70.000	70.000	68.800	69.800	69.800	106,416
2026-03-09	68.600	69.800	68.300	68.800	68.800	138,000
2026-03-06	69.900	70.500	68.900	70.300	70.300	78,150
2026-03-05	68.200	70.200	68.200	69.900	69.900	190,007
2026-03-04	69.000	69.000	67.700	68.000	68.000	244,898
2026-03-03	69.600	69.600	69.000	69.500	69.500	99,000
2026-03-02	69.500	69.900	69.000	69.600	69.600	150,000
2026-02-26	69.300	69.700	69.200	69.600	69.600	167,200
2026-02-25	69.600	69.900	69.300	69.300	69.300	87,076
2026-02-24	70.000	70.100	69.300	69.500	69.500	226,327
2026-02-23	70.200	70.600	69.400	70.100	70.100	91,250
2026-02-11	70.900	70.900	70.000	70.200	70.200	109,000
2026-02-10	70.300	70.700	70.100	70.500	70.500	74,096
2026-02-09	71.100	71.100	70.400	70.600	70.600	72,006
2026-02-06	71.000	71.000	70.000	71.000	71.000	50,000
2026-02-05	71.900	71.900	71.400	71.400	71.400	22,462
2026-02-04	71.400	72.100	71.100	71.900	71.900	42,000
2026-02-03	71.000	71.200	70.500	71.100	71.100	56,005
2026-02-02	71.300	71.300	70.300	70.500	70.500	65,053
2026-01-30	72.500	72.500	71.000	71.300	71.300	122,152
2026-01-29	72.800	73.100	72.600	72.700	72.700	43,020
2026-01-28	73.800	73.800	72.600	72.800	72.800	51,000
2026-01-27	73.200	73.200	72.400	72.800	72.800	74,365
2026-01-26	72.900	73.400	72.900	73.200	73.200	72,400
2026-01-23	73.600	73.600	72.600	72.900	72.900	69,000
2026-01-22	74.000	74.200	73.700	73.900	73.900	64,000
2026-01-21	74.600	74.600	73.700	73.700	73.700	86,005
2026-01-20	75.000	75.700	74.300	74.600	74.600	93,131
2026-01-19	74.300	75.200	73.600	74.800	74.800	194,001

← NewerPage 3 of 5 · 242 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.