Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	170.99	181.66	170.99	179.18	127.90	8,929,593
2026-01-20	177.85	183.18	168.95	170.82	121.93	9,483,539
2026-01-19	192.88	192.88	180.11	181.00	129.20	11,732,695
2026-01-16	186.00	205.00	185.95	196.89	140.54	14,773,117
2026-01-15	184.10	193.00	175.00	189.80	135.48	15,008,789
2026-01-14	174.98	196.09	171.12	187.32	133.71	20,640,159
2026-01-13	171.98	177.00	165.20	172.20	122.92	12,896,090
2026-01-12	167.87	173.28	157.11	172.93	123.44	14,515,324
2026-01-09	168.00	172.38	163.00	168.88	120.55	10,167,271
2026-01-08	176.00	177.54	171.02	171.50	122.42	9,721,230
2026-01-07	172.00	182.00	168.00	179.48	128.11	14,113,491
2026-01-06	177.00	178.00	166.80	168.99	120.63	11,915,233
2026-01-05	168.10	178.85	166.10	174.95	124.88	9,552,939
2025-12-31	167.00	175.00	164.00	169.55	121.03	9,515,153
2025-12-30	168.58	173.95	167.00	168.29	120.13	8,035,039
2025-12-29	170.00	175.98	168.50	171.88	122.69	9,631,168
2025-12-26	185.63	187.00	175.01	176.50	125.99	12,191,302
2025-12-25	184.50	199.91	181.30	187.20	133.62	16,712,851
2025-12-24	181.00	184.63	172.77	177.30	126.56	13,139,872
2025-12-23	165.74	188.00	158.29	180.00	128.48	21,073,858
2025-12-22	168.04	170.48	163.00	165.35	118.03	11,184,742
2025-12-19	180.90	180.90	162.39	164.71	117.57	13,082,071
2025-12-18	165.00	180.80	164.10	177.91	126.99	12,907,832
2025-12-17	167.00	173.80	163.91	172.96	123.46	12,287,954
2025-12-16	174.01	176.00	164.00	166.37	118.76	14,302,320
2025-12-15	185.00	188.00	174.51	175.59	125.34	17,328,109
2025-12-12	179.93	198.60	179.93	196.60	140.33	20,958,527
2025-12-11	188.00	203.39	181.00	182.61	130.35	22,120,217
2025-12-10	186.00	191.60	184.00	188.49	134.55	19,499,746
2025-12-09	168.80	192.00	167.83	191.90	136.98	27,998,489
2025-12-08	160.00	178.13	160.00	173.60	123.92	22,623,420
2025-12-05	163.00	167.78	156.50	161.70	115.42	17,416,355
2025-12-04	158.00	163.78	156.68	159.40	113.78	13,026,848
2025-12-03	173.28	174.00	160.88	163.00	116.35	18,819,568
2025-12-02	175.58	177.94	165.00	173.00	123.49	20,040,519
2025-12-01	179.00	191.33	174.00	181.01	129.21	22,330,382
2025-11-28	180.00	184.80	172.94	176.00	125.63	22,831,512
2025-11-27	180.00	200.88	178.51	184.90	131.98	28,032,230
2025-11-26	188.50	199.67	180.05	186.00	132.77	32,795,266
2025-11-25	180.00	209.99	177.00	188.29	134.40	31,619,683
2025-11-24	160.26	182.40	154.00	180.00	128.48	28,161,102
2025-11-21	150.13	166.83	146.00	152.00	108.50	26,480,391
2025-11-20	162.76	165.80	149.09	157.60	112.50	23,229,691
2025-11-19	135.63	154.56	133.31	147.41	105.22	21,727,725
2025-11-18	130.00	136.95	129.56	135.39	96.642	19,449,523
2025-11-17	117.87	135.61	117.87	135.61	96.799	22,513,041
2025-11-14	113.11	117.08	112.48	113.01	80.667	6,137,636
2025-11-13	119.00	121.50	116.25	119.59	85.364	6,948,407
2025-11-12	115.25	124.49	111.01	122.20	87.227	10,442,955
2025-11-11	131.50	131.78	118.06	119.60	85.371	15,711,140
2025-11-10	117.50	129.99	113.80	129.99	92.788	17,734,157
2025-11-07	114.22	119.93	111.40	117.01	83.522	9,703,754
2025-11-06	109.48	119.66	109.07	117.71	84.022	12,086,464
2025-11-05	106.01	109.29	104.12	107.06	76.420	9,245,096
2025-11-04	108.90	112.19	107.09	110.42	78.818	7,016,227
2025-11-03	107.00	111.45	105.10	109.98	78.504	9,861,581
2025-10-31	118.00	118.37	108.76	109.63	78.254	13,388,431
2025-10-30	132.00	132.00	117.00	117.60	83.944	16,538,680
2025-10-29	125.32	133.03	124.08	133.03	94.958	15,404,445
2025-10-28	118.00	129.00	116.00	127.00	90.653	17,129,247

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2296 CNY
2025-04-29	0.0700 CNY
2024-11-07	0.1000 CNY
2024-07-04	0.1003 CNY
2023-04-26	0.1400 CNY
2022-05-27	0.1250 CNY
2021-06-03	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.