O-TA Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.600	48.600	46.850	47.000	47.000	829,020
2026-10-15	49.000	49.000	48.750	48.800	48.800	75,000
2026-10-14	48.800	49.750	48.800	49.000	49.000	22,932
2026-10-13	48.650	48.900	48.600	48.800	48.800	103,302
2026-10-12	49.300	49.300	48.800	48.900	48.900	87,000
2026-10-08	49.700	50.000	49.000	49.300	49.300	40,450
2026-10-07	49.000	49.200	48.800	49.050	49.050	148,719
2026-10-06	49.100	49.150	49.000	49.050	49.050	31,000
2026-10-05	49.500	49.500	49.000	49.200	49.200	90,691
2026-10-02	49.900	49.900	49.500	49.500	49.500	26,000
2026-10-01	49.500	50.000	49.500	49.900	49.900	35,033
2026-09-30	49.150	49.500	49.100	49.450	49.450	26,069
2026-09-29	49.350	49.450	49.050	49.400	49.400	28,123
2026-09-24	49.200	49.500	49.150	49.300	49.300	55,050
2026-09-23	49.900	49.900	49.500	49.500	49.500	40,300
2026-09-22	49.450	50.300	49.450	49.950	49.950	68,000
2026-09-21	50.100	50.100	49.050	49.750	49.750	63,691
2026-09-18	49.900	50.100	49.500	50.100	50.100	123,735
2026-09-17	49.400	49.950	49.400	49.900	49.900	49,455
2026-09-16	49.900	49.900	49.400	49.900	49.900	84,050
2026-09-15	50.000	50.000	49.650	49.900	49.900	33,010
2026-09-14	50.000	50.500	49.850	50.000	50.000	95,100
2026-09-11	50.200	50.800	50.000	50.100	50.100	62,000
2026-09-10	50.100	50.800	50.100	50.700	50.700	22,028
2026-09-09	50.400	50.700	50.300	50.600	50.600	27,005
2026-09-08	50.500	50.900	50.300	50.300	50.300	19,000
2026-09-07	51.300	51.400	50.500	51.000	51.000	37,516
2026-09-04	50.100	51.500	50.000	51.300	51.300	100,210
2026-09-03	50.200	50.300	50.000	50.300	50.300	96,238
2026-09-02	50.300	50.400	50.000	50.200	50.200	88,000
2026-09-01	50.500	50.500	50.200	50.500	50.500	39,000
2026-08-31	50.200	50.300	50.100	50.300	50.300	40,000
2026-08-28	50.300	50.300	50.100	50.300	50.300	33,100
2026-08-27	50.200	50.500	50.100	50.300	50.300	45,000
2026-08-26	50.400	50.400	50.100	50.200	50.200	54,191
2026-08-25	50.600	50.600	50.300	50.400	50.400	45,000
2026-08-24	50.800	50.800	50.600	50.700	50.700	32,056
2026-08-21	50.500	50.700	50.400	50.600	50.600	44,000
2026-08-20	51.000	51.000	50.500	50.500	50.500	41,000
2026-08-19	50.400	50.800	50.400	50.600	50.600	37,020
2026-08-18	50.800	51.000	50.600	50.600	50.600	58,000
2026-08-17	51.000	51.200	50.800	51.000	51.000	84,253
2026-08-14	51.300	51.600	51.100	51.400	51.400	75,006
2026-08-13	51.800	51.800	51.300	51.600	51.600	64,090
2026-08-12	51.500	51.800	51.200	51.800	51.800	65,086
2026-08-11	51.700	51.800	51.300	51.800	51.800	70,000
2026-08-10	51.400	51.500	51.200	51.500	51.500	84,319
2026-08-07	51.700	51.700	51.000	51.500	51.500	85,015
2026-08-06	52.000	52.500	51.200	51.900	51.900	104,010
2026-08-05	53.100	53.100	51.500	52.000	52.000	392,050
2026-08-04	53.500	53.900	53.400	53.800	53.800	32,000
2026-08-03	53.600	53.900	53.400	53.500	53.500	34,000
2026-07-31	54.200	55.000	53.500	53.600	53.600	204,031
2026-07-30	55.300	55.300	54.100	54.100	54.100	182,178
2026-07-29	55.800	55.800	54.600	55.300	55.300	145,735
2026-07-28	56.800	56.800	55.700	55.700	55.700	77,071
2026-07-27	58.000	58.000	56.800	56.900	56.900	70,675
2026-07-24	58.000	58.000	56.800	57.000	57.000	100,006
2026-07-23	55.800	58.400	55.600	58.000	58.000	143,006
2026-07-22	56.300	56.300	55.800	55.800	55.800	36,000

Page 1 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.