Optimax Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.650	29.150	28.300	28.350	26.978	2,974,087
2022-02-15	29.000	29.700	28.000	28.000	26.645	6,282,329
2022-02-14	27.800	29.000	27.500	28.700	27.311	3,326,249
2022-02-11	27.850	28.200	27.500	27.800	26.455	1,570,702
2022-02-10	28.400	29.300	27.600	27.850	26.502	2,622,419
2022-02-09	27.150	29.200	27.150	28.450	27.073	6,274,880
2022-02-08	26.700	27.550	26.550	27.100	25.789	1,624,521
2022-02-07	26.300	27.250	25.500	26.900	25.598	2,240,307
2022-01-26	26.000	26.750	25.800	25.800	24.552	1,887,942
2022-01-25	26.000	27.000	25.650	25.650	24.409	1,971,374
2022-01-24	26.150	26.950	25.550	26.450	25.170	2,709,095
2022-01-21	27.200	28.000	27.000	27.450	26.122	3,787,430
2022-01-20	27.200	28.600	26.900	27.600	26.265	6,056,815
2022-01-19	27.900	28.450	27.100	27.200	25.884	5,049,400
2022-01-18	29.250	30.650	28.000	28.700	27.311	17,961,681
2022-01-17	27.000	28.650	26.500	28.650	27.264	7,913,788
2022-01-14	28.400	28.400	25.650	26.050	24.790	10,882,523
2022-01-13	28.750	29.650	28.350	28.400	27.026	4,418,572
2022-01-12	29.950	30.500	28.150	28.750	27.359	9,088,578
2022-01-11	31.900	32.800	28.800	29.150	27.740	12,603,446
2022-01-10	32.900	33.500	30.800	31.000	29.500	11,517,785
2022-01-07	35.750	35.750	33.000	34.200	32.545	4,420,948
2022-01-06	33.500	36.000	33.500	35.750	34.020	4,288,258
2022-01-05	36.500	36.500	34.000	34.950	33.259	7,110,490
2022-01-04	32.650	36.500	32.450	36.500	34.734	10,725,276
2022-01-03	31.900	34.100	30.300	33.200	31.594	7,179,780
2021-12-30	35.500	35.500	31.900	31.900	30.357	10,326,098
2021-12-29	38.100	38.100	35.000	35.400	33.687	6,761,536
2021-12-28	41.850	41.850	38.050	38.100	36.257	9,390,834
2021-12-27	38.000	38.050	38.000	38.050	36.209	7,526,974
2021-12-24	34.638	34.638	34.638	34.638	32.962	0
2021-12-23	34.638	34.638	34.638	34.638	32.962	0
2021-12-22	34.638	34.638	34.638	34.638	32.962	0
2021-12-21	34.638	34.638	34.638	34.638	32.962	0
2021-12-20	34.638	34.638	34.638	34.638	32.962	0
2021-12-17	34.638	34.638	34.638	34.638	32.962	0
2021-12-16	34.638	34.638	34.638	34.638	32.962	0
2021-12-15	18.000	18.800	17.600	18.100	32.962	4,635,606
2021-12-14	19.450	19.700	17.650	19.300	35.148	24,258,695
2021-12-13	17.700	17.950	17.500	17.950	32.689	7,058,488
2021-12-10	14.900	16.350	14.900	16.350	29.775	19,084,570
2021-12-09	14.850	14.900	14.500	14.900	27.135	8,269,542
2021-12-08	13.550	13.550	13.550	13.550	24.676	4,809,487
2021-12-07	12.200	12.350	11.750	12.350	22.491	7,647,485
2021-12-06	11.000	11.500	10.850	11.250	20.488	1,628,038
2021-12-03	11.000	11.100	10.900	10.950	19.941	648,335
2021-12-02	11.250	11.250	10.900	10.900	19.850	947,462
2021-12-01	10.900	11.250	10.900	11.200	20.397	767,250
2021-11-30	11.400	11.550	11.050	11.050	20.123	880,669
2021-11-29	10.800	11.250	10.500	11.200	20.397	1,546,308
2021-11-26	11.350	11.550	11.100	11.150	20.306	1,133,586
2021-11-25	11.250	11.700	11.250	11.500	20.943	1,300,268
2021-11-24	11.350	11.450	11.100	11.200	20.397	1,161,629
2021-11-23	11.700	11.700	11.100	11.100	20.214	1,651,286
2021-11-22	11.550	11.850	11.300	11.550	21.034	1,689,039
2021-11-19	12.150	12.400	11.400	11.550	21.034	3,832,348
2021-11-18	11.300	12.000	11.250	11.850	21.580	3,883,034
2021-11-17	11.250	11.300	10.950	11.200	20.397	2,280,532
2021-11-16	10.950	11.100	10.850	10.900	19.850	1,771,301
2021-11-15	10.950	11.000	10.500	10.850	19.759	1,896,591

← NewerPage 20 of 21 · 1,215 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.