Optimax Technology Corporation (3051.TW) TAI
19.90
-0.2(-1.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.90
-0.2(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 20.35 | 19.9 | 19.9 | 20.35 | 19.75 | 284,645 |
| April 01, 2026 | 20.05 | 20.25 | 20.25 | 20.45 | 20.05 | 282,742 |
| March 31, 2026 | 20 | 19.7 | 19.7 | 20.2 | 19.65 | 620,200 |
| March 30, 2026 | 20.3 | 20.1 | 20.1 | 20.45 | 20 | 339,765 |
| March 27, 2026 | 20 | 20.6 | 20.6 | 20.65 | 19.8 | 485,138 |
| March 26, 2026 | 21 | 20.3 | 20.3 | 21 | 20.25 | 373,943 |
| March 25, 2026 | 20.5 | 20.8 | 20.8 | 20.95 | 20.5 | 380,698 |
| March 24, 2026 | 20.4 | 20.2 | 20.2 | 20.6 | 19.85 | 700,090 |
| March 23, 2026 | 20.9 | 20.2 | 20.2 | 21.05 | 20.15 | 935,076 |
| March 20, 2026 | 20.85 | 21.35 | 21.35 | 22.05 | 20.8 | 1.1M |
| March 19, 2026 | 21.4 | 20.8 | 20.8 | 21.55 | 20.7 | 1.03M |
| March 18, 2026 | 21.5 | 21.5 | 21.5 | 22.55 | 21.3 | 1.19M |
| March 17, 2026 | 21.7 | 21.8 | 21.8 | 22.2 | 21.65 | 796,430 |
| March 16, 2026 | 21.3 | 21.55 | 21.55 | 22.35 | 21.3 | 607,066 |
| March 13, 2026 | 21.6 | 21.3 | 21.3 | 21.6 | 21.2 | 510,684 |
| March 12, 2026 | 20.75 | 21.6 | 21.6 | 22.35 | 20.75 | 966,714 |
| March 11, 2026 | 20.5 | 21.05 | 21.05 | 21.35 | 20.5 | 721,847 |
| March 10, 2026 | 20.55 | 20.5 | 20.5 | 20.8 | 20.3 | 259,880 |
| March 09, 2026 | 20.5 | 20.25 | 20.25 | 20.7 | 20 | 685,165 |
| March 06, 2026 | 21.25 | 21.65 | 21.65 | 22 | 20.85 | 471,366 |
| March 05, 2026 | 21.4 | 21 | 21 | 21.7 | 20.9 | 639,157 |
| March 04, 2026 | 22 | 21.05 | 21.05 | 22 | 20.65 | 12,000 |
| March 03, 2026 | 23.2 | 22.2 | 22.2 | 23.7 | 22.2 | 1.04M |
| March 02, 2026 | 22.3 | 23.05 | 23.05 | 23.3 | 22.2 | 825,317 |
| February 26, 2026 | 23.35 | 23.15 | 23.15 | 23.55 | 22.75 | 619,468 |
| February 25, 2026 | 23.15 | 23.3 | 23.3 | 23.5 | 22.9 | 884,711 |
| February 24, 2026 | 22.75 | 23.15 | 23.15 | 23.3 | 22.75 | 636,248 |
| February 23, 2026 | 22.2 | 22.7 | 22.7 | 22.95 | 22.15 | 777,485 |
| February 11, 2026 | 22.55 | 22.15 | 0 | 22.55 | 22.1 | 606,967 |
| February 10, 2026 | 22.6 | 22.3 | 0 | 22.85 | 22.3 | 795,164 |
| February 09, 2026 | 23.3 | 22.6 | 0 | 23.5 | 22.6 | 694,957 |
| February 06, 2026 | 24.15 | 22.9 | 0 | 24.15 | 22.7 | 1.28M |
| February 05, 2026 | 24.75 | 24.2 | 0 | 25.1 | 24.2 | 1.01M |
| February 04, 2026 | 24.25 | 24.95 | 0 | 25.6 | 23.75 | 1.66M |
| February 03, 2026 | 24.75 | 24.95 | 0 | 26.05 | 24.75 | 2.1M |
| February 02, 2026 | 24.05 | 24.25 | 0 | 24.95 | 24.05 | 1.08M |
| January 30, 2026 | 25.05 | 24.95 | 0 | 25.4 | 24.7 | 1.23M |
| January 29, 2026 | 25.55 | 25.05 | 0 | 26.45 | 25 | 2.21M |
| January 28, 2026 | 26 | 25.25 | 0 | 26.55 | 25.05 | 2.34M |
| January 27, 2026 | 26.8 | 26 | 0 | 26.8 | 25.55 | 2.31M |
| January 26, 2026 | 27.85 | 27 | 0 | 27.85 | 26.5 | 2.29M |
| January 23, 2026 | 28.15 | 27.75 | 0 | 28.5 | 27 | 4.01M |
| January 22, 2026 | 28.6 | 27.25 | 0 | 29.15 | 26.75 | 8.32M |
| January 21, 2026 | 27.1 | 27.8 | 0 | 29.4 | 27.1 | 11.82M |
| January 20, 2026 | 26.75 | 26.75 | 0 | 26.75 | 26.4 | 3.75M |
| January 19, 2026 | 22.5 | 24.35 | 0 | 24.5 | 22.2 | 6.33M |
| January 16, 2026 | 21.95 | 22.5 | 0 | 22.5 | 21.45 | 4.02M |
| January 15, 2026 | 20.7 | 21.85 | 0 | 22.2 | 20.4 | 5.11M |
| January 14, 2026 | 20 | 20.7 | 0 | 21.75 | 19.9 | 3.26M |
| January 13, 2026 | 20.9 | 20.1 | 0 | 21 | 19.85 | 2.84M |
| January 12, 2026 | 19.55 | 20.1 | 0 | 20.3 | 19 | 2.28M |
| January 09, 2026 | 20.65 | 19.5 | 0 | 20.75 | 19.3 | 1.95M |
| January 08, 2026 | 20 | 20.85 | 0 | 22.2 | 19.85 | 4.56M |
| January 07, 2026 | 20.95 | 20.25 | 0 | 21.3 | 19.95 | 4.69M |
| January 06, 2026 | 18.25 | 19.9 | 0 | 19.9 | 18 | 1.14M |
| January 05, 2026 | 18.55 | 18.1 | 0 | 18.55 | 18.05 | 741,471 |
| January 02, 2026 | 18.45 | 18.55 | 0 | 19.15 | 18.4 | 593,954 |
| December 31, 2025 | 18.25 | 18.45 | 0 | 18.65 | 18.25 | 285,842 |
| December 30, 2025 | 18.4 | 18.25 | 0 | 18.4 | 18.05 | 323,665 |
| December 29, 2025 | 18.5 | 18.5 | 0 | 18.7 | 18.3 | 476,681 |