Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.950	19.100	18.650	18.800	17.890	687,671
2023-02-08	19.150	19.150	18.900	18.900	17.986	659,977
2023-02-07	19.550	19.550	19.100	19.250	18.319	454,515
2023-02-06	19.900	20.150	19.400	19.500	18.557	1,178,048
2023-02-03	19.300	20.100	18.800	19.950	18.985	4,529,812
2023-02-02	18.300	19.250	18.200	19.250	18.319	1,288,212
2023-02-01	18.050	18.250	17.950	18.150	17.272	649,003
2023-01-31	17.600	18.200	17.550	17.850	16.986	738,839
2023-01-30	17.100	17.600	17.100	17.600	16.748	344,291
2023-01-17	17.100	17.100	16.800	17.000	16.177	387,398
2023-01-16	17.100	17.200	16.950	17.000	16.177	219,196
2023-01-13	17.550	17.550	17.050	17.100	16.273	294,279
2023-01-12	17.600	17.700	17.250	17.300	16.463	483,118
2023-01-11	17.800	17.900	17.500	17.600	16.748	297,105
2023-01-10	18.000	18.000	17.700	17.800	16.939	288,679
2023-01-09	17.850	18.000	17.700	17.750	16.891	451,000
2023-01-06	17.650	17.750	17.500	17.650	16.796	179,626
2023-01-05	17.600	17.800	17.500	17.550	16.701	275,551
2023-01-04	17.550	17.600	17.400	17.500	16.653	339,083
2023-01-03	17.300	17.550	17.100	17.500	16.653	459,445
2022-12-30	17.500	17.500	17.150	17.150	16.320	389,100
2022-12-29	17.100	17.300	16.800	17.250	16.415	457,862
2022-12-28	17.650	17.650	17.000	17.050	16.225	989,711
2022-12-27	18.000	18.150	17.650	17.650	16.796	285,716
2022-12-26	17.900	17.900	17.600	17.800	16.939	349,067
2022-12-23	17.500	17.900	17.400	17.750	16.891	342,252
2022-12-22	17.700	18.050	17.450	17.800	16.939	705,591
2022-12-21	17.800	17.800	17.250	17.400	16.558	570,776
2022-12-20	17.850	18.150	17.200	17.350	16.511	881,113
2022-12-19	18.250	18.250	17.800	17.900	17.034	571,412
2022-12-16	18.800	18.850	18.100	18.200	17.319	1,192,488
2022-12-15	19.000	19.250	18.950	19.100	18.176	314,480
2022-12-14	19.150	19.450	18.950	19.000	18.081	697,761
2022-12-13	19.200	19.250	18.750	19.000	18.081	709,126
2022-12-12	18.700	19.400	18.150	19.100	18.176	996,394
2022-12-09	19.250	19.250	18.500	18.500	17.605	1,507,103
2022-12-08	19.250	19.250	18.800	19.000	18.081	820,525
2022-12-07	19.500	19.950	19.000	19.050	18.128	1,497,809
2022-12-06	20.950	21.050	20.000	20.000	19.032	1,224,924
2022-12-05	21.000	21.350	20.750	20.950	19.936	1,604,506
2022-12-02	20.550	21.050	20.500	20.650	19.651	1,308,730
2022-12-01	20.400	20.950	20.400	20.600	19.603	1,948,799
2022-11-30	19.900	20.500	19.900	20.100	19.127	1,318,732
2022-11-29	20.250	20.250	19.800	19.850	18.890	785,189
2022-11-28	19.450	20.300	19.300	20.250	19.270	1,201,166
2022-11-25	19.650	20.000	19.400	19.500	18.557	625,386
2022-11-24	19.800	20.150	19.500	19.550	18.604	408,924
2022-11-23	20.300	20.350	19.650	19.700	18.747	563,732
2022-11-22	19.900	20.150	19.600	20.050	19.080	534,255
2022-11-21	20.050	20.200	19.700	19.750	18.794	544,748
2022-11-18	20.250	21.050	20.000	20.050	19.080	1,512,315
2022-11-17	20.000	20.650	19.850	20.250	19.270	1,400,889
2022-11-16	20.100	20.100	19.600	19.900	18.937	1,054,955
2022-11-15	19.900	20.250	19.500	19.900	18.937	1,269,265
2022-11-14	19.400	20.300	19.300	19.800	18.842	1,513,849
2022-11-11	20.000	20.150	19.000	19.000	18.081	1,707,961
2022-11-10	19.050	19.650	19.050	19.300	18.366	850,921
2022-11-09	19.300	19.400	19.000	19.250	18.319	863,300
2022-11-08	19.350	19.350	18.850	18.900	17.986	1,471,989
2022-11-07	18.900	19.400	18.600	19.050	18.128	2,159,625

← NewerPage 16 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.