O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	66.400	66.600	65.900	66.500	66.500	39,476
2025-04-30	66.100	66.800	66.100	66.100	66.100	295,040
2025-04-29	63.100	65.900	63.100	65.400	65.400	321,135
2025-04-28	62.800	63.200	62.600	62.800	62.800	241,000
2025-04-25	63.700	63.700	62.200	62.800	62.800	310,000
2025-04-24	63.300	63.400	62.200	62.200	62.200	185,018
2025-04-23	62.500	63.100	61.900	62.200	62.200	204,000
2025-04-22	61.400	61.400	61.000	61.300	61.300	142,000
2025-04-21	61.500	61.800	61.300	61.500	61.500	95,000
2025-04-18	62.600	62.600	61.500	61.500	61.500	29,000
2025-04-17	61.200	61.800	60.700	61.500	61.500	72,000
2025-04-16	61.900	62.200	61.600	61.800	61.800	90,015
2025-04-15	61.100	63.500	61.000	63.200	63.200	84,100
2025-04-14	59.600	61.800	59.600	60.800	60.800	85,000
2025-04-11	59.400	60.500	58.500	60.000	60.000	140,073
2025-04-10	55.900	59.400	55.900	59.400	59.400	157,000
2025-04-09	59.900	60.100	54.000	54.000	54.000	282,107
2025-04-08	59.600	60.500	59.500	59.900	59.900	413,000
2025-04-07	66.100	66.100	66.100	66.100	66.100	54,757
2025-04-02	73.000	73.500	72.400	73.400	73.400	41,006
2025-04-01	71.500	73.200	71.500	73.000	73.000	44,104
2025-03-31	72.500	72.500	70.700	71.100	71.100	117,018
2025-03-28	73.800	73.800	72.100	72.800	72.800	139,038
2025-03-27	74.000	74.100	73.700	73.800	73.800	30,300
2025-03-26	74.200	74.500	73.700	74.000	74.000	51,562
2025-03-25	74.600	74.600	73.800	74.200	74.200	74,540
2025-03-24	75.400	75.400	74.500	74.600	74.600	54,102
2025-03-21	75.000	75.400	75.000	75.400	75.400	59,300
2025-03-20	75.500	75.900	75.000	75.600	75.600	69,004
2025-03-19	75.000	75.900	75.000	75.500	75.500	54,000
2025-03-18	74.400	74.900	74.300	74.900	74.900	37,328
2025-03-17	74.500	75.100	74.300	74.600	74.600	70,000
2025-03-14	74.300	75.100	74.000	74.500	74.500	84,010
2025-03-13	75.500	75.600	74.200	74.200	74.200	95,141
2025-03-12	73.900	75.900	73.900	74.800	74.800	94,001
2025-03-11	74.000	74.000	73.000	73.500	73.500	48,001
2025-03-10	74.100	74.500	73.800	74.300	74.300	55,000
2025-03-07	74.100	74.800	74.100	74.400	74.400	63,170
2025-03-06	74.300	75.000	74.300	74.400	74.400	128,000
2025-03-05	73.700	74.200	73.400	73.900	73.900	68,000
2025-03-04	72.100	73.400	72.000	73.100	73.100	34,000
2025-03-03	73.400	73.400	72.500	72.600	72.600	47,000
2025-02-27	73.800	73.800	73.000	73.400	73.400	59,059
2025-02-26	73.800	73.800	73.100	73.600	73.600	71,000
2025-02-25	74.000	74.000	73.500	73.800	73.800	67,051
2025-02-24	73.500	74.600	73.500	73.700	73.700	69,005
2025-02-21	73.700	73.700	73.200	73.600	73.600	50,428
2025-02-20	72.100	73.900	72.100	73.600	73.600	127,421
2025-02-19	71.800	72.100	71.300	72.100	72.100	65,050
2025-02-18	71.600	71.700	71.100	71.700	71.700	68,000
2025-02-17	71.700	71.800	71.100	71.700	71.700	54,453
2025-02-14	72.000	72.000	71.500	71.700	71.700	32,136
2025-02-13	71.000	71.700	70.900	71.700	71.700	54,482
2025-02-12	70.800	71.500	70.800	70.900	70.900	39,166
2025-02-11	70.400	70.900	69.700	70.800	70.800	43,000
2025-02-10	70.900	70.900	70.200	70.800	70.800	57,000
2025-02-07	70.700	71.000	70.600	70.900	70.900	45,052
2025-02-06	70.200	70.900	70.000	70.700	70.700	57,068
2025-02-05	70.300	70.300	69.300	70.200	70.200	47,000
2025-02-04	69.800	70.200	68.800	70.200	70.200	69,013

← NewerPage 7 of 21 · 1,225 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.