Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.800	19.600	18.750	19.500	18.557	658,613
2022-05-16	18.750	19.800	18.750	18.800	17.890	1,520,513
2022-05-13	18.500	18.750	18.000	18.550	17.652	1,015,504
2022-05-12	18.500	18.800	17.750	17.750	16.891	935,181
2022-05-11	18.600	18.750	17.900	18.550	17.652	861,003
2022-05-10	17.600	18.800	17.600	18.600	17.700	1,114,883
2022-05-09	19.400	19.400	18.150	18.300	17.415	1,417,631
2022-05-06	19.500	19.750	19.350	19.550	18.604	526,228
2022-05-05	20.150	20.450	20.000	20.050	19.080	680,640
2022-05-04	20.300	20.600	19.850	19.900	18.937	651,107
2022-05-03	19.800	20.700	19.600	20.300	19.318	2,956,313
2022-04-29	19.950	20.500	19.700	19.950	18.985	866,785
2022-04-28	19.950	20.000	19.200	19.750	18.794	953,034
2022-04-27	19.600	19.950	18.650	19.600	18.652	2,005,739
2022-04-26	21.200	21.200	20.000	20.000	19.032	1,214,616
2022-04-25	21.450	21.450	20.000	20.650	19.651	2,157,703
2022-04-22	22.550	22.600	22.000	22.000	20.936	1,236,474
2022-04-21	22.500	23.000	22.450	22.650	21.554	837,287
2022-04-20	23.200	23.200	22.600	22.700	21.602	905,288
2022-04-19	23.200	23.500	22.650	22.650	21.554	692,587
2022-04-18	23.450	23.600	23.000	23.000	21.887	1,193,614
2022-04-15	24.550	24.650	23.600	23.650	22.506	1,412,987
2022-04-14	24.250	25.500	23.550	24.550	23.362	7,100,423
2022-04-13	23.900	24.650	23.550	23.550	22.411	927,531
2022-04-12	23.600	24.600	23.600	23.650	22.506	2,390,460
2022-04-11	25.000	25.150	23.800	23.800	22.648	1,309,640
2022-04-08	25.000	25.950	24.100	25.000	23.790	1,440,751
2022-04-07	26.600	26.600	24.400	24.650	23.457	2,189,961
2022-04-06	26.000	26.400	25.800	26.200	24.932	1,742,173
2022-04-01	25.200	26.800	24.950	26.050	24.790	7,283,459
2022-03-31	26.200	27.200	25.650	25.750	24.504	12,733,457
2022-03-30	23.000	24.950	23.000	24.950	23.743	3,317,448
2022-03-29	22.750	23.550	22.600	22.700	21.602	1,237,327
2022-03-28	22.600	22.700	21.950	22.500	21.411	868,153
2022-03-25	24.000	24.100	22.600	22.600	21.507	1,873,701
2022-03-24	23.000	23.800	22.750	23.400	22.268	1,029,924
2022-03-23	23.200	23.450	23.000	23.100	21.982	947,330
2022-03-22	22.800	23.450	22.300	23.150	22.030	1,346,495
2022-03-21	22.850	22.950	22.400	22.550	21.459	883,762
2022-03-18	22.500	23.000	22.100	22.800	21.697	1,169,072
2022-03-17	22.000	22.950	21.800	22.400	21.316	2,347,844
2022-03-16	22.300	22.300	21.300	21.450	20.412	1,715,971
2022-03-15	23.000	23.000	21.450	21.800	20.745	3,015,016
2022-03-14	22.600	23.050	22.300	22.850	21.744	1,795,544
2022-03-11	22.600	23.000	22.200	22.500	21.411	1,694,733
2022-03-10	23.400	23.500	22.750	22.800	21.697	1,787,354
2022-03-09	23.550	23.650	22.350	22.850	21.744	1,650,269
2022-03-08	22.600	24.350	22.550	22.600	21.507	2,018,792
2022-03-07	24.700	24.700	23.000	23.500	22.363	2,827,406
2022-03-04	25.050	25.400	24.850	24.900	23.695	1,323,172
2022-03-03	26.100	26.300	25.350	25.450	24.219	1,457,053
2022-03-02	26.000	26.000	25.150	25.600	24.361	1,331,672
2022-03-01	25.700	26.250	25.350	26.050	24.790	1,259,817
2022-02-25	25.150	25.750	24.700	25.150	23.933	1,961,589
2022-02-24	25.950	26.300	24.500	24.550	23.362	3,459,239
2022-02-23	26.050	26.700	25.800	26.300	25.027	1,756,287
2022-02-22	27.000	27.100	25.700	26.050	24.790	2,024,197
2022-02-21	27.200	27.500	26.600	26.650	25.361	2,457,404
2022-02-18	27.500	28.150	27.500	27.700	26.360	1,613,232
2022-02-17	28.850	28.850	27.500	27.850	26.502	2,901,854

← NewerPage 19 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.