Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.150	26.200	25.150	25.300	25.300	4,181,059
2023-08-08	25.800	26.500	25.700	26.150	26.150	3,961,119
2023-08-07	25.500	26.350	25.100	26.200	26.200	5,810,704
2023-08-04	25.400	25.550	24.350	25.250	25.250	3,385,999
2023-08-02	25.450	25.750	24.600	25.150	25.150	3,663,721
2023-08-01	25.500	26.150	24.750	25.300	25.300	5,271,533
2023-07-31	24.850	25.750	24.600	24.900	24.900	4,714,140
2023-07-28	24.750	24.800	24.050	24.800	24.800	3,479,373
2023-07-27	23.900	25.250	23.700	25.100	25.100	5,382,746
2023-07-26	24.000	24.100	23.350	23.650	23.650	2,958,283
2023-07-25	24.600	24.900	23.100	23.600	23.600	6,046,218
2023-07-24	24.800	25.950	24.000	24.400	24.400	8,381,720
2023-07-21	25.200	27.400	24.600	24.800	23.600	19,904,347
2023-07-20	23.700	25.300	23.100	25.300	24.076	10,076,523
2023-07-19	22.750	23.400	22.600	23.000	21.887	4,513,162
2023-07-18	22.400	22.750	21.700	22.400	21.316	4,625,574
2023-07-17	20.650	22.300	20.600	22.050	20.983	4,477,970
2023-07-14	20.600	20.750	20.500	20.650	19.651	850,334
2023-07-13	20.600	20.950	20.600	20.600	19.603	1,131,273
2023-07-12	21.000	21.000	20.200	20.600	19.603	858,506
2023-07-11	21.150	21.150	20.650	20.650	19.651	1,184,152
2023-07-10	20.900	21.300	20.200	20.850	19.841	2,614,066
2023-07-07	21.000	21.050	20.600	20.900	19.889	2,183,925
2023-07-06	21.000	21.100	20.600	20.750	19.746	1,887,157
2023-07-05	20.800	21.200	20.550	20.700	19.698	2,011,949
2023-07-04	20.700	21.000	20.500	20.700	19.698	1,744,574
2023-07-03	20.450	20.600	20.200	20.500	19.508	1,500,637
2023-06-30	19.900	20.300	19.500	20.150	19.175	1,634,357
2023-06-29	20.300	20.300	19.650	19.750	18.794	803,435
2023-06-28	19.700	20.450	19.700	19.850	18.890	1,635,677
2023-06-27	20.250	21.200	19.600	19.700	18.747	4,042,260
2023-06-26	19.950	20.300	19.550	19.550	18.604	1,217,409
2023-06-21	19.850	20.150	19.500	19.900	18.937	1,325,600
2023-06-20	20.200	20.400	19.500	19.600	18.652	1,333,612
2023-06-19	19.550	20.400	19.550	19.900	18.937	2,109,911
2023-06-16	19.750	20.000	19.500	19.500	18.557	1,594,420
2023-06-15	18.950	20.000	18.800	19.500	18.557	2,797,889
2023-06-14	18.750	18.900	18.650	18.700	17.795	327,801
2023-06-13	18.700	18.850	18.550	18.750	17.843	437,905
2023-06-12	19.100	19.100	18.600	18.650	17.748	353,456
2023-06-09	18.900	19.050	18.800	18.850	17.938	324,447
2023-06-08	18.950	19.150	18.600	18.850	17.938	554,861
2023-06-07	19.100	19.150	18.900	18.950	18.033	404,218
2023-06-06	19.200	19.250	19.000	19.100	18.176	461,717
2023-06-05	19.050	19.300	19.000	19.050	18.128	715,642
2023-06-02	19.100	19.100	18.850	18.850	17.938	537,358
2023-06-01	18.900	19.500	18.800	18.900	17.986	1,300,567
2023-05-31	18.000	19.700	17.900	18.900	17.986	2,739,780
2023-05-30	18.200	18.300	18.000	18.000	17.129	401,022
2023-05-29	17.950	18.200	17.950	18.050	17.177	202,530
2023-05-26	18.250	18.450	17.900	17.900	17.034	551,474
2023-05-25	18.000	18.600	18.000	18.250	17.367	723,119
2023-05-24	18.150	18.250	18.050	18.100	17.224	393,156
2023-05-23	17.750	18.300	17.650	18.250	17.367	691,975
2023-05-22	17.550	17.750	17.400	17.750	16.891	378,148
2023-05-19	17.550	17.750	17.350	17.400	16.558	334,257
2023-05-18	17.650	17.800	17.400	17.550	16.701	495,559
2023-05-17	17.550	17.750	17.500	17.650	16.796	286,400
2023-05-16	17.700	17.750	17.500	17.550	16.701	379,742
2023-05-15	17.300	17.650	17.100	17.600	16.748	473,583

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	1.2000 TWD

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