O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	69.800	70.200	68.800	70.200	70.200	46,000
2025-01-22	69.000	70.200	68.800	70.200	70.200	56,000
2025-01-21	68.500	69.800	68.500	69.700	69.700	54,000
2025-01-20	68.400	68.800	68.300	68.500	68.500	26,000
2025-01-17	68.000	68.400	67.900	68.400	68.400	32,000
2025-01-16	67.200	68.700	67.200	68.400	68.400	38,000
2025-01-15	67.300	69.100	67.200	68.000	68.000	69,000
2025-01-14	67.200	67.400	66.700	67.400	67.400	111,000
2025-01-13	69.600	69.600	66.200	66.700	66.700	314,000
2025-01-10	72.100	72.100	70.100	70.400	70.400	226,000
2025-01-09	73.000	73.100	72.100	72.500	72.500	73,000
2025-01-08	72.700	73.500	72.400	73.000	73.000	73,000
2025-01-07	73.200	73.200	72.300	72.600	72.600	89,000
2025-01-06	73.000	73.800	73.000	73.200	73.200	52,000
2025-01-03	73.700	73.700	72.600	73.000	73.000	105,000
2025-01-02	73.600	74.300	73.600	73.700	73.700	41,000
2024-12-31	73.500	75.300	72.800	74.000	74.000	325,000
2024-12-30	75.200	75.200	73.400	73.600	73.600	328,000
2024-12-27	75.600	76.600	75.300	75.500	75.500	99,000
2024-12-26	76.200	76.200	75.500	75.600	75.600	127,000
2024-12-25	76.700	76.700	76.100	76.200	76.200	87,000
2024-12-24	76.300	77.200	76.300	76.700	76.700	50,000
2024-12-23	76.500	76.800	76.200	76.600	76.600	77,000
2024-12-20	77.000	77.000	76.100	76.300	76.300	44,000
2024-12-19	77.100	77.200	76.500	77.000	77.000	59,000
2024-12-18	77.400	77.700	77.000	77.400	77.400	35,000
2024-12-17	76.600	77.400	76.200	77.400	77.400	81,000
2024-12-16	76.800	76.800	76.200	76.500	76.500	149,000
2024-12-13	78.800	78.800	77.000	77.400	77.400	179,000
2024-12-12	79.200	79.300	78.900	79.000	79.000	52,000
2024-12-11	79.100	79.800	79.100	79.100	79.100	73,000
2024-12-10	79.600	79.600	79.100	79.200	79.200	86,000
2024-12-09	80.000	80.000	79.500	79.500	79.500	90,000
2024-12-06	80.300	80.300	79.800	79.800	79.800	61,000
2024-12-05	79.800	80.300	79.600	80.200	80.200	53,000
2024-12-04	79.800	80.500	79.800	79.800	79.800	42,000
2024-12-03	79.500	79.900	79.500	79.500	79.500	39,000
2024-12-02	79.500	79.600	79.300	79.400	79.400	35,000
2024-11-29	79.500	79.700	79.500	79.500	79.500	44,000
2024-11-28	80.100	80.700	79.100	79.500	79.500	61,000
2024-11-27	80.900	80.900	79.500	80.800	80.800	103,000
2024-11-26	81.000	81.200	80.800	80.800	80.800	21,000
2024-11-25	80.700	80.800	80.600	80.800	80.800	30,000
2024-11-22	80.700	80.700	80.200	80.500	80.500	68,000
2024-11-21	80.100	80.700	80.000	80.700	80.700	89,000
2024-11-20	80.400	80.400	80.200	80.400	80.400	17,632
2024-11-19	80.400	80.600	80.000	80.600	80.600	64,000
2024-11-18	80.600	80.600	80.200	80.400	80.400	53,000
2024-11-15	80.700	80.900	80.600	80.600	80.600	74,000
2024-11-14	82.000	82.000	80.500	80.700	80.700	130,000
2024-11-13	81.500	82.800	81.500	81.600	81.600	60,000
2024-11-12	82.100	82.400	81.600	81.700	81.700	61,000
2024-11-11	82.100	82.100	81.800	82.000	82.000	31,000
2024-11-08	82.800	83.000	81.800	82.100	82.100	49,000
2024-11-07	81.800	82.400	81.800	82.200	82.200	87,000
2024-11-06	82.000	82.000	81.500	81.800	81.800	159,000
2024-11-05	82.200	82.600	82.000	82.200	82.200	49,000
2024-11-04	82.500	82.600	82.200	82.300	82.300	34,000
2024-11-01	82.300	82.600	82.300	82.400	82.400	71,000
2024-10-31	82.700	82.700	82.700	82.700	82.700	0

← NewerPage 8 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.