Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	120.00	126.20	117.50	118.86	84.843	16,592,738
2025-10-24	119.00	121.00	108.51	118.23	84.393	22,682,354
2025-10-23	123.00	123.50	112.05	114.22	81.531	24,995,234
2025-10-22	101.11	111.66	100.26	110.98	79.218	22,188,096
2025-10-21	98.000	104.91	93.800	103.24	73.693	22,537,622
2025-10-20	98.050	100.88	93.740	97.600	69.667	19,735,212
2025-10-17	99.200	102.50	94.000	95.630	68.261	22,653,080
2025-10-16	97.520	97.770	94.800	95.420	68.111	9,531,186
2025-10-15	96.080	97.810	93.200	97.500	69.596	9,665,003
2025-10-14	106.19	107.99	94.500	95.940	68.483	12,392,496
2025-10-13	98.990	104.88	98.990	103.40	73.807	10,945,680
2025-10-10	115.00	116.78	106.00	106.60	76.092	14,328,913
2025-10-09	119.50	120.50	115.77	116.40	83.087	10,972,533
2025-09-30	122.00	123.86	117.39	118.24	84.400	12,649,323
2025-09-29	121.00	127.96	118.23	119.96	85.628	13,796,678
2025-09-26	126.30	131.58	122.97	122.97	87.777	11,595,988
2025-09-25	133.00	135.19	124.20	129.20	92.224	14,454,174
2025-09-24	136.03	142.00	134.22	137.56	98.191	13,426,211
2025-09-23	138.00	145.46	131.88	144.00	102.79	18,821,555
2025-09-22	132.80	143.78	128.00	143.00	102.07	20,842,092
2025-09-19	119.80	137.79	116.58	132.14	94.322	21,256,202
2025-09-18	110.80	124.90	109.00	114.96	82.059	20,585,075
2025-09-17	110.01	116.60	107.80	110.00	78.519	15,910,073
2025-09-16	114.00	116.13	108.52	110.93	79.182	18,473,263
2025-09-15	98.500	115.88	96.330	110.00	78.519	22,157,763
2025-09-12	96.900	112.50	96.900	102.99	73.515	29,292,082
2025-09-11	84.550	101.44	81.390	101.44	72.408	27,228,926
2025-09-10	93.460	93.860	83.900	84.530	60.338	20,498,223
2025-09-09	85.060	94.470	83.000	89.200	63.672	20,384,317
2025-09-08	96.380	96.400	82.020	88.300	63.029	26,565,700
2025-09-05	79.780	92.770	78.120	92.770	66.220	28,481,549
2025-09-04	90.900	95.080	75.890	77.310	55.184	25,308,196
2025-09-03	85.000	88.000	80.000	84.050	59.995	20,792,581
2025-09-02	88.350	95.980	82.700	84.000	59.960	27,859,497
2025-09-01	70.850	85.500	69.080	85.500	61.030	20,264,854
2025-08-29	69.190	73.700	66.060	71.250	50.859	19,615,488
2025-08-28	63.100	69.660	62.710	69.260	49.438	21,777,336
2025-08-27	61.180	65.590	61.180	62.660	44.727	16,616,118
2025-08-26	63.680	63.930	61.250	61.300	43.756	12,097,409
2025-08-25	65.050	66.870	62.310	64.000	45.684	20,263,369
2025-08-22	61.500	63.890	60.860	62.170	44.377	15,154,617
2025-08-21	65.730	67.730	61.380	62.000	44.256	21,286,386
2025-08-20	66.220	68.600	62.500	67.500	48.182	24,903,582
2025-08-19	70.030	75.580	66.660	67.430	48.132	36,363,283
2025-08-18	59.990	64.700	59.990	64.700	46.183	20,047,099
2025-08-15	50.000	55.630	47.690	53.920	38.488	29,686,825
2025-08-14	46.980	51.800	46.800	48.500	34.620	22,220,993
2025-08-13	45.490	46.290	45.190	46.280	33.035	8,330,891
2025-08-12	44.680	45.430	44.360	45.420	32.421	5,495,572
2025-08-11	44.150	45.050	43.780	44.860	32.021	7,521,155
2025-08-08	43.710	44.350	42.900	44.120	31.493	8,984,208
2025-08-07	47.100	47.260	45.210	45.600	32.550	7,529,583
2025-08-06	46.550	47.500	46.120	47.060	33.592	4,621,442
2025-08-05	47.500	47.860	46.370	46.850	33.442	6,459,240
2025-08-04	46.400	47.530	45.980	46.930	33.499	5,767,776
2025-08-01	48.250	48.490	46.230	46.760	33.378	8,326,584
2025-07-31	48.130	51.630	48.130	48.450	34.584	12,805,003
2025-07-30	47.760	49.520	46.700	48.600	34.691	12,649,487
2025-07-29	44.440	48.550	44.330	47.750	34.084	16,264,540
2025-07-28	43.800	45.500	43.500	44.940	32.078	10,353,777

← NewerPage 5 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.