Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.750	18.450	17.600	18.200	17.319	1,754,973
2022-11-03	17.050	17.800	16.900	17.750	16.891	1,115,434
2022-11-02	17.300	17.400	17.100	17.300	16.463	724,315
2022-11-01	16.850	17.300	16.700	17.300	16.463	993,116
2022-10-31	16.550	16.950	16.500	16.700	15.892	646,100
2022-10-28	16.650	16.850	16.300	16.350	15.559	675,747
2022-10-27	16.300	16.950	16.250	16.850	16.035	879,135
2022-10-26	16.400	16.400	16.000	16.100	15.321	592,040
2022-10-25	16.500	16.600	16.100	16.150	15.369	615,402
2022-10-24	16.900	17.000	16.350	16.350	15.559	931,385
2022-10-21	16.500	16.900	16.250	16.450	15.654	818,443
2022-10-20	16.500	16.600	16.250	16.500	15.702	520,705
2022-10-19	16.750	17.000	16.500	16.650	15.844	724,044
2022-10-18	16.900	16.900	16.050	16.550	15.749	1,242,546
2022-10-17	16.050	16.550	15.750	16.500	15.702	771,051
2022-10-14	16.250	16.750	16.150	16.550	15.749	949,190
2022-10-13	17.000	17.000	15.650	15.700	14.940	1,166,270
2022-10-12	17.450	17.450	16.600	16.850	16.035	831,605
2022-10-11	17.700	17.700	16.900	17.000	16.177	982,943
2022-10-07	18.400	18.400	17.850	17.900	17.034	446,453
2022-10-06	18.000	18.300	17.850	18.250	17.367	509,412
2022-10-05	18.400	18.600	17.850	17.900	17.034	926,482
2022-10-04	18.100	18.350	17.700	18.250	17.367	869,002
2022-10-03	17.800	17.900	17.250	17.650	16.796	749,232
2022-09-30	17.100	18.000	16.750	17.850	16.986	982,352
2022-09-29	17.500	17.850	17.250	17.550	16.701	881,395
2022-09-28	18.500	18.500	17.050	17.050	16.225	1,394,201
2022-09-27	18.100	18.600	17.600	18.550	17.652	1,066,128
2022-09-26	19.200	19.200	17.800	17.850	16.986	2,095,211
2022-09-23	19.800	20.200	19.000	19.250	18.319	987,091
2022-09-22	19.450	19.700	19.000	19.600	18.652	636,747
2022-09-21	20.000	20.200	19.350	19.550	18.604	713,175
2022-09-20	20.350	20.350	19.850	20.000	19.032	711,567
2022-09-19	20.750	21.000	19.900	19.900	18.937	1,347,180
2022-09-16	20.550	21.100	20.300	20.750	19.746	3,387,334
2022-09-15	19.600	21.200	19.500	20.550	19.556	14,754,491
2022-09-14	19.100	19.500	18.800	19.450	18.509	751,083
2022-09-13	19.500	19.900	19.350	19.800	18.842	1,105,659
2022-09-12	19.500	19.550	19.000	19.400	18.461	1,271,178
2022-09-08	19.100	19.500	18.850	19.000	18.081	2,221,146
2022-09-07	19.400	20.000	19.200	19.450	18.509	1,066,596
2022-09-06	20.950	21.000	19.750	19.850	18.890	2,402,233
2022-09-05	20.800	21.300	20.600	20.950	19.936	2,078,063
2022-09-02	21.000	21.300	20.400	20.500	19.508	1,821,135
2022-09-01	21.450	21.800	20.850	20.900	19.889	1,747,834
2022-08-31	21.750	21.800	21.200	21.250	20.222	1,525,156
2022-08-30	21.250	21.800	21.200	21.500	20.460	1,743,206
2022-08-29	21.550	21.800	20.800	21.250	20.222	3,274,337
2022-08-26	21.900	23.400	21.750	22.500	21.411	24,943,801
2022-08-25	22.600	22.600	21.350	21.750	20.698	3,988,763
2022-08-24	21.800	23.000	21.550	22.200	21.126	12,251,173
2022-08-23	21.250	21.800	21.000	21.300	20.269	5,457,865
2022-08-22	21.650	22.150	20.900	21.050	20.032	3,301,000
2022-08-19	21.800	23.150	21.200	21.500	20.460	9,965,033
2022-08-18	20.800	22.200	20.550	21.750	20.698	8,619,749
2022-08-17	21.000	21.500	20.300	21.000	19.984	13,772,719
2022-08-16	18.350	20.000	18.300	20.000	19.032	7,724,230
2022-08-15	18.050	19.000	18.050	18.200	17.319	9,229,826
2022-08-12	17.950	17.950	17.950	17.950	17.082	1,338,729
2022-08-11	16.100	16.550	16.000	16.350	15.559	1,479,078

← NewerPage 17 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.