Optimax Technology Corporation (3051.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:01PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.45 | 32.20 | 31.65 | 32.00 | 32.00 | 536,059 |
| 27 Jun 2024 | 32.05 | 32.30 | 31.55 | 31.60 | 31.60 | 685,873 |
| 26 Jun 2024 | 32.45 | 32.65 | 32.10 | 32.10 | 32.10 | 535,428 |
| 25 Jun 2024 | 32.20 | 32.20 | 31.40 | 32.20 | 32.20 | 801,721 |
| 24 Jun 2024 | 32.50 | 32.70 | 31.90 | 31.90 | 31.90 | 921,550 |
| 21 Jun 2024 | 32.30 | 32.50 | 32.10 | 32.25 | 32.25 | 416,092 |
| 20 Jun 2024 | 32.10 | 32.60 | 32.10 | 32.25 | 32.25 | 627,923 |
| 19 Jun 2024 | 33.00 | 33.15 | 32.00 | 32.05 | 32.05 | 1,982,328 |
| 18 Jun 2024 | 33.50 | 33.55 | 32.90 | 33.00 | 33.00 | 972,000 |
| 17 Jun 2024 | 33.50 | 33.80 | 33.15 | 33.35 | 33.35 | 687,780 |
| 14 Jun 2024 | 33.50 | 33.55 | 33.20 | 33.30 | 33.30 | 585,326 |
| 13 Jun 2024 | 32.85 | 35.20 | 32.85 | 33.50 | 33.50 | 3,754,520 |
| 12 Jun 2024 | 32.85 | 32.85 | 32.50 | 32.70 | 32.70 | 725,889 |
| 11 Jun 2024 | 33.45 | 33.55 | 32.65 | 32.85 | 32.85 | 1,114,946 |
| 07 Jun 2024 | 32.90 | 33.50 | 32.90 | 33.45 | 33.45 | 740,543 |
| 06 Jun 2024 | 33.15 | 33.35 | 32.90 | 32.90 | 32.90 | 984,129 |
| 05 Jun 2024 | 33.75 | 33.90 | 33.05 | 33.15 | 33.15 | 695,236 |
| 04 Jun 2024 | 33.70 | 34.05 | 33.30 | 33.30 | 33.30 | 751,223 |
| 03 Jun 2024 | 34.10 | 34.30 | 33.40 | 33.65 | 33.65 | 1,095,960 |
| 31 May 2024 | 34.70 | 35.20 | 34.00 | 34.00 | 34.00 | 897,733 |
| 30 May 2024 | 34.95 | 35.50 | 34.35 | 34.45 | 34.45 | 1,664,778 |
| 29 May 2024 | 35.50 | 35.50 | 34.35 | 34.70 | 34.70 | 1,146,869 |
| 28 May 2024 | 34.30 | 35.50 | 34.30 | 34.75 | 34.75 | 2,281,217 |
| 27 May 2024 | 33.20 | 34.65 | 33.05 | 34.25 | 34.25 | 1,769,235 |
| 24 May 2024 | 33.10 | 33.50 | 32.75 | 33.05 | 33.05 | 946,981 |
| 23 May 2024 | 33.80 | 33.80 | 32.75 | 33.10 | 33.10 | 2,113,885 |
| 22 May 2024 | 34.30 | 34.55 | 33.85 | 33.90 | 33.90 | 943,309 |
| 21 May 2024 | 34.20 | 34.70 | 33.95 | 34.15 | 34.15 | 696,156 |
| 20 May 2024 | 35.30 | 35.30 | 34.05 | 34.15 | 34.15 | 1,295,508 |
| 17 May 2024 | 35.90 | 36.55 | 34.80 | 35.05 | 35.05 | 3,351,045 |
| 16 May 2024 | 34.35 | 35.55 | 33.75 | 35.20 | 35.20 | 3,022,408 |
| 15 May 2024 | 32.95 | 33.60 | 32.95 | 33.45 | 33.45 | 918,586 |
| 14 May 2024 | 33.50 | 33.60 | 33.15 | 33.25 | 33.25 | 1,123,799 |
| 13 May 2024 | 33.80 | 33.85 | 33.10 | 33.50 | 33.50 | 1,001,677 |
| 10 May 2024 | 34.90 | 34.95 | 33.60 | 33.70 | 33.70 | 1,666,441 |
| 09 May 2024 | 35.20 | 35.75 | 33.65 | 34.15 | 34.15 | 2,545,846 |
| 08 May 2024 | 32.70 | 36.25 | 32.55 | 35.25 | 35.25 | 6,623,158 |
| 07 May 2024 | 36.35 | 36.65 | 35.30 | 35.70 | 35.70 | 1,850,445 |
| 06 May 2024 | 37.35 | 38.05 | 36.10 | 36.10 | 36.10 | 2,872,242 |
| 03 May 2024 | 37.20 | 37.50 | 36.40 | 36.45 | 36.45 | 1,382,251 |
| 02 May 2024 | 36.80 | 37.00 | 36.25 | 37.00 | 37.00 | 808,295 |
| 30 Apr 2024 | 36.65 | 36.90 | 36.20 | 36.70 | 36.70 | 768,614 |
| 29 Apr 2024 | 36.90 | 36.90 | 35.85 | 36.30 | 36.30 | 1,162,022 |
| 26 Apr 2024 | 36.90 | 37.40 | 36.20 | 36.30 | 36.30 | 1,542,837 |
| 25 Apr 2024 | 36.90 | 36.90 | 35.85 | 36.55 | 36.55 | 1,233,508 |
| 24 Apr 2024 | 36.00 | 37.15 | 36.00 | 36.90 | 36.90 | 1,432,976 |
| 23 Apr 2024 | 35.55 | 36.05 | 34.85 | 35.70 | 35.70 | 1,307,385 |
| 22 Apr 2024 | 36.30 | 36.90 | 35.20 | 35.20 | 35.20 | 1,927,358 |
| 19 Apr 2024 | 37.30 | 38.00 | 35.20 | 36.30 | 36.30 | 3,356,155 |
| 18 Apr 2024 | 38.55 | 39.00 | 37.30 | 37.30 | 37.30 | 4,464,860 |
| 17 Apr 2024 | 36.70 | 39.35 | 36.70 | 38.90 | 38.90 | 6,014,213 |
| 16 Apr 2024 | 37.60 | 37.60 | 35.90 | 36.15 | 36.15 | 2,269,426 |
| 15 Apr 2024 | 38.25 | 38.50 | 37.35 | 37.45 | 37.45 | 1,415,322 |
| 12 Apr 2024 | 37.70 | 38.30 | 37.20 | 38.00 | 38.00 | 1,379,119 |
| 11 Apr 2024 | 38.10 | 38.10 | 37.25 | 37.30 | 37.30 | 1,775,221 |
| 10 Apr 2024 | 39.25 | 39.60 | 37.85 | 37.95 | 37.95 | 2,446,054 |
| 09 Apr 2024 | 39.20 | 39.85 | 38.85 | 39.00 | 39.00 | 2,268,493 |
| 08 Apr 2024 | 38.70 | 39.00 | 38.15 | 39.00 | 39.00 | 1,624,941 |
| 03 Apr 2024 | 37.55 | 39.00 | 37.35 | 38.35 | 38.35 | 1,677,064 |
| 02 Apr 2024 | 37.90 | 39.15 | 37.50 | 37.70 | 37.70 | 2,212,764 |
| 01 Apr 2024 | 37.60 | 38.30 | 37.60 | 37.90 | 37.90 | 1,207,336 |
| 29 Mar 2024 | 37.80 | 38.40 | 37.35 | 37.45 | 37.45 | 979,000 |
| 28 Mar 2024 | 37.40 | 38.85 | 37.30 | 37.45 | 37.45 | 2,091,658 |
| 27 Mar 2024 | 37.55 | 37.65 | 37.10 | 37.25 | 37.25 | 1,265,786 |
| 26 Mar 2024 | 38.40 | 38.80 | 37.30 | 37.45 | 37.45 | 2,228,111 |
| 25 Mar 2024 | 38.90 | 39.45 | 38.20 | 38.30 | 38.30 | 1,583,077 |
| 22 Mar 2024 | 38.80 | 39.20 | 37.55 | 38.65 | 38.65 | 2,539,702 |
| 21 Mar 2024 | 39.00 | 39.30 | 38.20 | 38.20 | 38.20 | 2,717,023 |
| 20 Mar 2024 | 39.80 | 40.60 | 38.65 | 38.85 | 38.85 | 3,011,854 |
| 19 Mar 2024 | 38.15 | 39.70 | 37.60 | 39.40 | 39.40 | 4,414,994 |
| 18 Mar 2024 | 37.50 | 38.00 | 37.00 | 37.90 | 37.90 | 2,425,887 |
| 15 Mar 2024 | 41.70 | 44.40 | 36.85 | 37.05 | 37.05 | 14,920,847 |
| 14 Mar 2024 | 40.45 | 41.20 | 38.50 | 40.75 | 40.75 | 4,904,901 |
| 13 Mar 2024 | 40.60 | 41.00 | 39.65 | 40.40 | 40.40 | 3,883,643 |
| 12 Mar 2024 | 41.15 | 41.75 | 40.10 | 40.55 | 40.55 | 5,013,892 |
| 11 Mar 2024 | 38.80 | 41.50 | 38.80 | 40.95 | 40.95 | 7,270,338 |
| 08 Mar 2024 | 37.95 | 39.85 | 37.85 | 39.15 | 39.15 | 6,983,164 |
| 07 Mar 2024 | 39.25 | 39.75 | 38.35 | 38.60 | 38.60 | 5,353,088 |
| 06 Mar 2024 | 38.00 | 40.50 | 37.90 | 39.95 | 39.95 | 9,016,738 |
| 05 Mar 2024 | 38.90 | 39.50 | 37.25 | 37.85 | 37.85 | 5,531,852 |
| 04 Mar 2024 | 37.00 | 39.60 | 36.90 | 38.40 | 38.40 | 9,322,579 |
| 01 Mar 2024 | 35.35 | 36.10 | 35.00 | 36.10 | 36.10 | 1,866,194 |
| 29 Feb 2024 | 35.70 | 35.85 | 35.20 | 35.25 | 35.25 | 1,531,936 |
| 27 Feb 2024 | 35.75 | 36.00 | 35.00 | 35.45 | 35.45 | 2,360,874 |
| 26 Feb 2024 | 36.50 | 36.60 | 35.65 | 35.80 | 35.80 | 2,906,906 |
| 23 Feb 2024 | 38.05 | 38.15 | 36.25 | 36.25 | 36.25 | 4,120,227 |
| 22 Feb 2024 | 37.80 | 38.30 | 37.35 | 37.60 | 37.60 | 3,768,162 |
| 21 Feb 2024 | 37.10 | 37.90 | 37.10 | 37.60 | 37.60 | 3,096,094 |
| 20 Feb 2024 | 37.50 | 37.70 | 36.55 | 37.00 | 37.00 | 2,751,758 |
| 19 Feb 2024 | 37.05 | 37.40 | 36.50 | 37.10 | 37.10 | 3,374,904 |
| 16 Feb 2024 | 35.45 | 36.50 | 35.40 | 36.50 | 36.50 | 2,801,306 |
| 15 Feb 2024 | 35.95 | 36.30 | 34.80 | 35.20 | 35.20 | 2,558,479 |
| 05 Feb 2024 | 36.15 | 36.95 | 34.35 | 35.70 | 35.70 | 5,402,981 |
| 02 Feb 2024 | 35.35 | 36.40 | 35.20 | 35.70 | 35.70 | 6,318,443 |
| 01 Feb 2024 | 33.50 | 35.40 | 33.45 | 35.15 | 35.15 | 8,520,361 |
| 31 Jan 2024 | 33.20 | 33.80 | 33.10 | 33.10 | 33.10 | 3,561,140 |
| 30 Jan 2024 | 33.85 | 33.85 | 32.85 | 32.90 | 32.90 | 1,459,205 |
| 29 Jan 2024 | 32.85 | 33.55 | 32.80 | 33.50 | 33.50 | 2,008,325 |
| 26 Jan 2024 | 32.85 | 33.40 | 32.45 | 32.50 | 32.50 | 1,895,688 |
| 25 Jan 2024 | 33.60 | 33.60 | 32.55 | 32.70 | 32.70 | 2,075,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.