O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	72.400	73.300	72.400	73.200	73.200	128,115
2026-01-15	72.500	72.700	71.900	72.400	72.400	154,075
2026-01-14	71.700	72.800	71.500	72.700	72.700	108,057
2026-01-13	71.800	72.100	71.500	71.900	71.900	65,010
2026-01-12	71.400	72.000	71.400	71.900	71.900	65,353
2026-01-09	71.700	72.100	71.700	71.700	71.700	49,023
2026-01-08	72.100	72.200	71.900	72.100	72.100	54,000
2026-01-07	71.700	72.200	71.300	71.800	71.800	131,642
2026-01-06	72.700	72.700	70.300	71.600	71.600	100,054
2026-01-05	71.600	71.700	70.200	70.400	70.400	206,065
2026-01-02	72.100	72.200	71.600	71.700	71.700	125,010
2025-12-31	71.800	72.200	71.800	72.100	72.100	109,000
2025-12-30	72.400	72.400	72.000	72.100	72.100	9,040
2025-12-29	72.100	72.500	72.100	72.400	72.400	46,056
2025-12-26	72.800	73.700	72.200	72.300	72.300	125,900
2025-12-24	71.800	72.600	71.800	72.600	72.600	45,522
2025-12-23	72.000	72.300	71.500	71.700	71.700	84,540
2025-12-22	71.400	72.000	71.400	71.800	71.800	43,000
2025-12-19	71.500	72.000	71.400	71.500	71.500	53,021
2025-12-18	71.200	72.100	71.200	71.400	71.400	45,156
2025-12-17	72.200	72.600	71.700	72.200	72.200	85,020
2025-12-16	72.700	72.700	72.000	72.200	72.200	38,111
2025-12-15	72.800	73.600	72.700	73.600	73.600	35,020
2025-12-12	73.000	73.300	72.700	72.800	72.800	14,007
2025-12-11	73.600	73.600	72.100	73.000	73.000	57,003
2025-12-10	73.100	73.100	72.600	72.800	72.800	25,720
2025-12-09	74.900	75.000	73.000	73.100	73.100	68,002
2025-12-08	75.800	75.800	73.400	73.800	73.800	79,001
2025-12-05	75.700	75.700	74.300	75.000	75.000	177,217
2025-12-04	73.100	74.400	73.100	74.300	74.300	181,000
2025-12-03	72.600	73.200	72.400	73.000	73.000	70,000
2025-12-02	72.000	72.800	71.900	72.600	72.600	27,000
2025-12-01	72.900	73.000	72.300	72.600	72.600	35,105
2025-11-28	72.500	73.000	72.100	72.800	72.800	31,017
2025-11-27	72.000	73.200	72.000	72.700	72.700	29,050
2025-11-26	72.500	72.800	72.000	72.400	72.400	82,000
2025-11-25	72.200	72.600	71.800	72.200	72.200	42,013
2025-11-24	70.700	72.900	70.700	72.500	72.500	86,050
2025-11-21	70.200	71.400	70.200	70.800	70.800	37,017
2025-11-20	71.000	71.800	71.000	71.300	71.300	19,691
2025-11-19	70.600	71.200	70.200	70.800	70.800	72,002
2025-11-18	71.600	72.600	70.800	70.900	70.900	92,590
2025-11-17	72.400	73.000	71.000	71.900	71.900	122,118
2025-11-14	72.000	73.100	71.600	71.600	71.600	84,537
2025-11-13	73.100	73.300	72.600	73.000	73.000	63,013
2025-11-12	74.400	74.400	73.100	73.500	73.500	95,112
2025-11-11	73.000	74.900	73.000	74.700	74.700	232,249
2025-11-10	73.600	73.600	71.500	72.500	72.500	65,300
2025-11-07	73.400	73.400	72.300	72.500	72.500	97,100
2025-11-06	75.400	75.400	72.500	73.400	73.400	183,531
2025-11-05	76.000	76.400	73.800	74.500	74.500	240,148
2025-11-04	75.000	76.000	74.200	75.200	75.200	191,007
2025-11-03	74.500	75.400	74.400	74.900	74.900	115,226
2025-10-31	73.300	74.400	72.500	74.200	74.200	133,218
2025-10-30	74.100	74.800	72.600	73.300	73.300	125,057
2025-10-29	73.500	75.000	73.500	73.900	73.900	159,050
2025-10-28	72.500	73.500	72.000	73.100	73.100	199,259
2025-10-27	71.500	73.000	71.500	72.300	72.300	203,119
2025-10-23	70.600	71.500	70.600	70.900	70.900	57,274
2025-10-22	69.100	70.600	69.000	70.600	70.600	170,000

← NewerPage 4 of 21 · 1,224 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.