Otsuka Information Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 177.00 | 177.00 | 163.50 | 167.00 | 151.16 | 147,000 |
| 2024-08-02 | 170.00 | 172.00 | 170.00 | 171.50 | 155.23 | 49,000 |
| 2024-08-01 | 171.00 | 172.50 | 170.50 | 172.00 | 155.69 | 75,000 |
| 2024-07-31 | 165.50 | 169.00 | 165.50 | 169.00 | 152.97 | 71,000 |
| 2024-07-30 | 163.00 | 165.00 | 162.50 | 165.00 | 149.35 | 27,000 |
| 2024-07-29 | 163.00 | 163.50 | 162.50 | 163.50 | 147.99 | 24,000 |
| 2024-07-26 | 160.00 | 162.50 | 159.00 | 162.50 | 147.09 | 19,000 |
| 2024-07-23 | 161.50 | 163.00 | 161.50 | 162.50 | 147.09 | 30,000 |
| 2024-07-22 | 163.50 | 163.50 | 156.50 | 161.00 | 145.73 | 139,000 |
| 2024-07-19 | 166.00 | 166.00 | 165.00 | 165.00 | 149.35 | 59,000 |
| 2024-07-18 | 164.50 | 166.00 | 164.50 | 165.50 | 149.80 | 44,000 |
| 2024-07-17 | 164.00 | 166.50 | 163.00 | 165.00 | 149.35 | 58,000 |
| 2024-07-16 | 166.00 | 167.00 | 165.50 | 166.00 | 150.25 | 70,000 |
| 2024-07-15 | 167.50 | 169.00 | 165.00 | 165.00 | 149.35 | 45,000 |
| 2024-07-12 | 164.50 | 167.50 | 164.00 | 166.00 | 150.25 | 60,000 |
| 2024-07-11 | 163.50 | 167.00 | 163.50 | 164.50 | 148.90 | 194,000 |
| 2024-07-10 | 159.00 | 161.00 | 159.00 | 160.50 | 145.28 | 53,000 |
| 2024-07-09 | 157.50 | 159.00 | 156.50 | 159.00 | 143.92 | 100,000 |
| 2024-07-08 | 157.00 | 157.50 | 156.50 | 157.50 | 142.56 | 51,000 |
| 2024-07-05 | 158.50 | 158.50 | 157.00 | 158.00 | 143.01 | 73,000 |
| 2024-07-04 | 163.00 | 163.00 | 158.50 | 159.00 | 143.92 | 123,000 |
| 2024-07-03 | 168.00 | 170.00 | 168.00 | 169.50 | 146.18 | 146,000 |
| 2024-07-02 | 167.00 | 168.00 | 167.00 | 167.50 | 144.46 | 46,000 |
| 2024-07-01 | 168.00 | 168.00 | 167.00 | 167.00 | 144.03 | 34,000 |
| 2024-06-28 | 167.00 | 167.50 | 167.00 | 167.50 | 144.46 | 14,000 |
| 2024-06-27 | 167.00 | 167.00 | 166.50 | 167.00 | 144.03 | 27,000 |
| 2024-06-26 | 168.00 | 168.50 | 166.50 | 166.50 | 143.59 | 40,000 |
| 2024-06-25 | 166.50 | 167.00 | 166.00 | 167.00 | 144.03 | 40,000 |
| 2024-06-24 | 166.00 | 168.00 | 166.00 | 166.50 | 143.59 | 45,000 |
| 2024-06-21 | 167.00 | 167.50 | 166.00 | 167.50 | 144.46 | 51,000 |
| 2024-06-20 | 165.50 | 167.50 | 165.50 | 167.50 | 144.46 | 71,000 |
| 2024-06-19 | 166.00 | 166.00 | 165.00 | 165.50 | 142.73 | 58,000 |
| 2024-06-18 | 165.50 | 166.50 | 165.50 | 166.00 | 143.16 | 88,000 |
| 2024-06-17 | 166.50 | 166.50 | 165.00 | 165.00 | 142.30 | 91,000 |
| 2024-06-14 | 166.00 | 166.50 | 165.00 | 165.50 | 142.73 | 26,000 |
| 2024-06-13 | 167.00 | 167.00 | 165.00 | 165.50 | 142.73 | 67,000 |
| 2024-06-12 | 165.00 | 168.50 | 165.00 | 167.00 | 144.03 | 56,000 |
| 2024-06-11 | 171.00 | 173.00 | 165.00 | 166.50 | 143.59 | 187,000 |
| 2024-06-07 | 173.00 | 175.00 | 171.00 | 171.00 | 147.48 | 56,000 |
| 2024-06-06 | 174.50 | 176.50 | 173.00 | 173.00 | 149.20 | 63,000 |
| 2024-06-05 | 177.50 | 177.50 | 173.00 | 174.00 | 150.06 | 54,000 |
| 2024-06-04 | 173.50 | 178.00 | 173.00 | 176.00 | 151.79 | 151,000 |
| 2024-06-03 | 167.50 | 174.00 | 167.50 | 173.00 | 149.20 | 164,000 |
| 2024-05-31 | 167.00 | 167.50 | 166.50 | 166.50 | 143.59 | 28,000 |
| 2024-05-30 | 166.50 | 168.00 | 166.00 | 167.00 | 144.03 | 62,000 |
| 2024-05-29 | 169.00 | 169.00 | 167.50 | 168.00 | 144.89 | 39,000 |
| 2024-05-28 | 168.50 | 169.00 | 168.00 | 168.50 | 145.32 | 21,000 |
| 2024-05-27 | 168.50 | 170.00 | 168.00 | 168.00 | 144.89 | 122,000 |
| 2024-05-24 | 168.00 | 168.50 | 167.50 | 168.50 | 145.32 | 53,000 |
| 2024-05-23 | 171.50 | 172.00 | 169.50 | 169.50 | 146.18 | 69,000 |
| 2024-05-22 | 172.50 | 173.50 | 171.50 | 171.50 | 147.91 | 64,000 |
| 2024-05-21 | 173.00 | 173.00 | 171.50 | 172.50 | 148.77 | 47,000 |
| 2024-05-20 | 171.00 | 174.50 | 170.00 | 173.50 | 149.63 | 293,000 |
| 2024-05-17 | 168.50 | 170.50 | 168.50 | 170.00 | 146.61 | 144,000 |
| 2024-05-16 | 169.00 | 169.50 | 168.00 | 169.50 | 146.18 | 95,000 |
| 2024-05-15 | 169.00 | 170.00 | 167.50 | 169.00 | 145.75 | 131,000 |
| 2024-05-14 | 169.00 | 169.00 | 166.50 | 169.00 | 145.75 | 102,000 |
| 2024-05-13 | 168.00 | 173.50 | 167.50 | 169.00 | 145.75 | 387,000 |
| 2024-05-10 | 159.00 | 160.00 | 157.50 | 160.00 | 137.99 | 68,000 |
| 2024-05-09 | 160.50 | 161.00 | 159.00 | 160.50 | 138.42 | 60,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 9.7000 TWD |
| 2025-07-03 | 9.0000 TWD |
| 2024-07-04 | 8.0000 TWD |
| 2023-06-30 | 7.5000 TWD |
| 2022-06-30 | 6.0000 TWD |
| 2021-06-30 | 5.2000 TWD |
| 2020-07-01 | 5.5000 TWD |
| 2019-08-21 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.