O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	54.500	54.700	53.700	53.900	53.900	98,000
2025-07-25	54.700	54.700	53.700	53.800	53.800	29,000
2025-07-24	53.500	53.800	53.300	53.400	53.400	48,084
2025-07-23	53.400	53.600	53.200	53.400	53.400	164,005
2025-07-22	53.900	54.000	52.900	53.400	53.400	126,113
2025-07-21	53.800	53.900	53.600	53.900	53.900	48,000
2025-07-18	54.000	54.500	53.900	53.900	53.900	35,000
2025-07-17	53.500	54.100	53.500	53.900	53.900	257,000
2025-07-16	53.900	54.300	53.700	53.900	53.900	90,189
2025-07-15	54.600	54.700	53.800	53.900	53.900	144,078
2025-07-14	54.800	55.000	54.600	54.600	54.600	23,530
2025-07-11	55.100	55.100	54.700	54.800	54.800	90,013
2025-07-10	55.800	55.800	54.300	54.600	54.600	94,125
2025-07-09	55.100	55.800	55.100	55.200	55.200	63,000
2025-07-08	56.400	56.400	55.300	55.600	55.600	83,020
2025-07-07	57.000	57.500	56.400	56.700	56.700	136,220
2025-07-04	57.900	58.000	57.500	57.700	57.700	45,770
2025-07-03	58.000	58.300	57.800	57.900	57.900	144,005
2025-07-02	57.900	58.000	57.500	58.000	58.000	28,000
2025-07-01	58.600	58.600	57.900	57.900	57.900	33,100
2025-06-30	58.200	58.500	57.500	57.800	57.800	49,006
2025-06-27	58.400	59.500	58.400	58.500	58.500	33,074
2025-06-26	59.600	59.600	58.200	58.700	58.700	57,050
2025-06-25	60.400	60.400	58.300	58.300	58.300	46,030
2025-06-24	57.800	58.500	57.800	58.500	58.500	39,702
2025-06-23	58.400	58.400	57.300	57.500	57.500	74,000
2025-06-20	59.200	59.200	58.200	58.400	58.400	49,702
2025-06-19	59.600	59.600	58.700	59.200	59.200	100,070
2025-06-18	60.100	60.100	59.400	59.600	59.600	101,000
2025-06-17	61.000	61.000	59.800	60.100	60.100	32,131
2025-06-16	60.600	60.600	60.000	60.000	60.000	38,280
2025-06-13	61.100	61.100	60.400	60.600	60.600	43,054
2025-06-12	61.200	61.500	61.100	61.300	61.300	37,783
2025-06-11	61.500	61.500	61.300	61.500	61.500	39,044
2025-06-10	61.000	61.800	61.000	61.800	61.800	66,151
2025-06-09	61.000	61.800	61.000	61.500	61.500	27,000
2025-06-06	62.500	62.500	61.600	61.900	61.900	19,043
2025-06-05	61.500	61.600	61.100	61.400	61.400	46,200
2025-06-04	62.200	62.200	61.500	61.800	61.800	98,144
2025-06-03	63.000	63.000	61.600	62.000	62.000	448,113
2025-06-02	67.900	68.300	67.300	67.400	63.100	355,034
2025-05-29	67.800	67.800	67.400	67.700	63.381	210,041
2025-05-28	68.100	68.100	67.200	67.700	63.381	104,065
2025-05-27	69.000	69.100	67.000	67.900	67.900	169,308
2025-05-26	68.100	69.100	67.900	68.900	68.900	109,019
2025-05-23	69.000	69.100	67.500	68.000	68.000	37,000
2025-05-22	64.900	68.900	64.700	68.900	68.900	98,250
2025-05-21	65.300	65.300	64.300	64.800	64.800	42,100
2025-05-20	64.300	65.000	64.300	64.600	64.600	25,179
2025-05-19	66.100	66.100	64.100	64.100	64.100	172,284
2025-05-16	65.500	66.300	65.500	65.600	65.600	37,632
2025-05-15	66.000	66.200	65.500	65.500	65.500	29,001
2025-05-14	64.600	66.000	64.600	66.000	66.000	72,010
2025-05-13	65.000	65.100	64.300	64.600	64.600	51,252
2025-05-12	64.700	64.800	64.500	64.600	64.600	34,317
2025-05-09	65.000	65.000	64.600	64.700	64.700	28,044
2025-05-08	65.000	65.200	64.500	65.000	65.000	23,000
2025-05-07	64.500	64.500	63.900	64.400	64.400	45,015
2025-05-06	64.200	65.000	64.200	64.500	64.500	16,000
2025-05-05	66.000	66.000	64.500	64.600	64.600	68,773

← NewerPage 6 of 21 · 1,222 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.