O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	82.600	82.900	82.500	82.700	82.700	30,000
2024-10-29	83.100	83.100	82.500	82.900	82.900	71,000
2024-10-28	83.700	83.700	83.000	83.100	83.100	22,000
2024-10-25	83.800	83.800	83.300	83.500	83.500	32,000
2024-10-24	84.000	84.200	83.300	83.300	83.300	54,000
2024-10-23	84.000	84.100	83.600	83.800	83.800	42,000
2024-10-22	83.100	83.600	83.100	83.500	83.500	23,000
2024-10-21	84.200	84.200	82.900	83.300	83.300	55,000
2024-10-18	84.100	84.700	83.000	83.100	83.100	48,000
2024-10-17	83.500	84.000	83.400	83.500	83.500	49,000
2024-10-16	83.500	84.000	83.200	83.500	83.500	23,000
2024-10-15	84.100	84.100	83.700	83.900	83.900	28,000
2024-10-14	83.000	84.100	82.700	84.100	84.100	96,000
2024-10-11	83.600	83.600	81.500	82.600	82.600	202,000
2024-10-09	84.900	84.900	84.000	84.400	84.400	50,000
2024-10-08	84.800	85.000	84.200	84.400	84.400	25,000
2024-10-07	84.000	84.800	83.600	84.200	84.200	65,000
2024-10-04	84.600	85.200	83.800	84.300	84.300	71,000
2024-10-03	85.200	85.200	85.200	85.200	85.200	0
2024-10-02	85.200	85.200	85.200	85.200	85.200	0
2024-10-01	85.100	85.200	84.500	85.200	85.200	74,000
2024-09-30	84.900	85.200	84.800	84.900	84.900	92,000
2024-09-27	84.100	84.900	83.700	84.900	84.900	129,000
2024-09-26	84.000	84.200	83.600	84.000	84.000	102,000
2024-09-25	83.200	83.800	83.200	83.600	83.600	113,000
2024-09-24	84.000	84.000	82.900	83.400	83.400	73,000
2024-09-23	83.700	84.000	82.800	83.200	83.200	187,000
2024-09-20	84.200	84.500	83.900	84.000	84.000	98,000
2024-09-19	84.500	84.500	83.800	84.200	84.200	35,000
2024-09-18	84.300	84.600	84.000	84.100	84.100	64,000
2024-09-16	83.400	84.300	83.400	84.200	84.200	46,000
2024-09-13	84.400	84.400	82.700	83.300	83.300	134,000
2024-09-12	82.300	83.300	81.400	82.400	82.400	279,000
2024-09-11	82.500	82.900	81.500	82.300	82.300	521,000
2024-09-10	85.100	85.400	82.400	83.100	83.100	261,000
2024-09-09	86.000	86.000	84.800	85.400	85.400	154,000
2024-09-06	87.100	87.100	86.600	86.800	86.800	92,000
2024-09-05	88.800	88.800	87.000	87.000	87.000	110,000
2024-09-04	87.100	88.200	87.000	87.800	87.800	99,000
2024-09-03	89.600	89.900	89.100	89.100	89.100	35,000
2024-09-02	89.900	89.900	89.000	89.500	89.500	41,000
2024-08-30	89.200	90.000	89.200	89.900	89.900	44,000
2024-08-29	89.100	89.600	89.000	89.200	89.200	64,000
2024-08-28	89.500	89.800	89.400	89.400	89.400	41,000
2024-08-27	89.100	89.500	89.100	89.500	89.500	28,000
2024-08-26	89.900	89.900	89.100	89.500	89.500	39,000
2024-08-23	90.000	90.000	89.000	89.400	89.400	52,000
2024-08-22	90.100	90.100	89.200	89.800	89.800	56,000
2024-08-21	89.400	89.900	89.000	89.600	89.600	36,000
2024-08-20	89.200	89.600	88.800	89.500	89.500	87,000
2024-08-19	89.500	90.000	89.100	89.500	89.500	83,000
2024-08-16	89.500	90.200	89.400	89.500	89.500	48,000
2024-08-15	89.500	89.700	88.400	89.500	89.500	49,000
2024-08-14	90.400	90.400	89.600	89.700	89.700	39,000
2024-08-13	90.300	90.400	89.200	90.200	90.200	115,000
2024-08-12	89.800	90.300	89.200	89.700	89.700	64,000
2024-08-09	88.900	91.400	88.900	89.800	89.800	152,000
2024-08-08	88.900	90.900	88.400	90.000	90.000	213,000
2024-08-07	85.700	89.100	85.200	88.900	88.900	314,000
2024-08-06	88.000	88.000	82.300	85.000	85.000	220,000

← NewerPage 9 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.