O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	69.800	70.200	69.200	69.500	69.500	57,110
2025-10-20	70.300	70.300	68.500	69.800	69.800	106,000
2025-10-17	70.200	71.000	70.100	70.300	70.300	38,187
2025-10-16	71.100	71.300	70.200	70.200	70.200	80,121
2025-10-15	70.600	71.000	70.300	70.900	70.900	40,098
2025-10-14	71.600	72.500	70.000	70.600	70.600	105,060
2025-10-13	70.800	71.400	69.400	71.100	71.100	93,027
2025-10-09	71.900	72.600	70.800	70.900	70.900	125,070
2025-10-08	70.000	72.300	69.700	72.000	72.000	170,005
2025-10-07	71.300	71.500	70.500	70.500	70.500	148,386
2025-10-03	71.800	71.800	70.500	71.200	71.200	138,152
2025-10-02	71.200	72.100	71.200	71.800	71.800	116,000
2025-10-01	74.000	74.000	71.200	71.700	71.700	216,020
2025-09-30	72.000	73.300	71.000	73.000	73.000	404,059
2025-09-29	70.100	70.100	70.100	70.100	70.100	0
2025-09-26	70.100	71.100	69.900	70.100	70.100	249,000
2025-09-25	70.300	70.800	69.600	70.400	70.400	189,011
2025-09-24	67.500	70.600	67.500	70.100	70.100	547,503
2025-09-23	67.900	67.900	67.100	67.200	67.200	108,000
2025-09-22	68.000	68.000	67.500	67.800	67.800	53,000
2025-09-19	69.000	69.000	67.600	67.900	67.900	113,000
2025-09-18	68.100	68.900	67.600	68.500	68.500	168,046
2025-09-17	67.000	68.500	67.000	67.500	67.500	136,002
2025-09-16	68.100	68.100	66.600	66.800	66.800	83,100
2025-09-15	66.700	67.600	66.400	67.100	67.100	174,050
2025-09-12	66.800	66.800	65.900	66.100	66.100	84,076
2025-09-11	66.700	67.400	66.000	66.500	66.500	166,144
2025-09-10	66.600	66.800	65.600	66.400	66.400	121,000
2025-09-09	67.200	67.200	65.800	66.100	66.100	174,000
2025-09-08	67.100	68.000	67.000	67.100	67.100	236,056
2025-09-05	67.900	67.900	65.800	66.800	66.800	211,016
2025-09-04	68.600	68.600	66.300	66.400	66.400	498,114
2025-09-03	62.500	64.200	62.500	63.400	63.400	125,076
2025-09-02	63.500	63.500	62.400	62.500	62.500	122,269
2025-09-01	64.200	67.000	63.500	63.500	63.500	648,135
2025-08-29	61.100	63.100	60.900	61.300	61.300	287,000
2025-08-28	59.200	61.200	59.200	60.900	60.900	169,098
2025-08-27	59.000	59.500	59.000	59.100	59.100	55,005
2025-08-26	58.300	59.000	58.300	59.000	59.000	67,000
2025-08-25	58.600	58.600	57.900	58.200	58.200	82,256
2025-08-22	58.700	58.800	58.200	58.200	58.200	52,040
2025-08-21	59.500	59.900	58.700	58.800	58.800	79,000
2025-08-20	60.200	60.200	58.800	59.200	59.200	58,030
2025-08-19	60.000	60.500	59.500	60.000	60.000	107,007
2025-08-18	60.000	60.500	59.000	60.100	60.100	203,087
2025-08-15	57.800	60.100	57.500	59.700	59.700	315,030
2025-08-14	56.600	58.100	56.100	57.800	57.800	157,148
2025-08-13	56.900	57.400	56.300	56.800	56.800	92,000
2025-08-12	56.900	57.400	56.800	56.800	56.800	58,000
2025-08-11	57.800	57.800	56.500	56.800	56.800	128,040
2025-08-08	58.300	58.600	57.500	57.800	57.800	180,173
2025-08-07	61.800	61.800	57.100	58.300	58.300	714,021
2025-08-06	56.200	57.900	54.700	57.900	57.900	518,020
2025-08-05	53.000	53.000	52.400	52.700	52.700	91,000
2025-08-04	50.400	52.500	50.100	52.500	52.500	194,024
2025-08-01	52.300	52.300	52.300	52.300	52.300	464,603
2025-07-31	53.000	53.000	52.300	52.300	52.300	149,346
2025-07-30	53.200	53.700	53.000	53.000	53.000	124,009
2025-07-29	53.700	53.700	53.100	53.200	53.200	60,000
2025-07-28	54.500	54.700	53.700	53.900	53.900	98,000

← NewerPage 5 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.