Taiwan - Delayed Quote TWD

Optimax Technology Corporation (3051.TW)

Compare
31.35 0.00 (0.00%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 31.20 32.15 31.20 31.35 31.35 465,913
Nov 14, 2024 32.05 32.10 31.30 31.35 31.35 545,101
Nov 13, 2024 32.35 32.70 31.65 31.80 31.80 799,393
Nov 12, 2024 31.20 33.15 30.70 32.20 32.20 1,579,577
Nov 11, 2024 31.55 31.55 31.00 31.20 31.20 327,045
Nov 8, 2024 32.50 32.55 31.50 31.50 31.50 611,411
Nov 7, 2024 31.55 32.75 31.50 32.45 32.45 641,868
Nov 6, 2024 31.55 31.80 31.25 31.45 31.45 331,147
Nov 5, 2024 31.80 32.00 31.30 31.30 31.30 402,491
Nov 4, 2024 31.95 32.20 31.75 31.75 31.75 380,257
Nov 1, 2024 31.15 32.25 31.00 32.10 32.10 513,236
Oct 31, 2024 31.40 31.40 31.40 31.40 31.40 -
Oct 30, 2024 32.30 32.60 31.30 31.40 31.40 1,120,411
Oct 29, 2024 32.40 32.65 31.80 32.50 32.50 1,480,370
Oct 28, 2024 33.00 33.35 32.30 33.25 33.25 1,497,114
Oct 25, 2024 32.20 33.40 32.15 32.35 32.35 1,076,645
Oct 24, 2024 33.00 33.90 32.15 32.15 32.15 2,968,651
Oct 23, 2024 31.20 33.25 31.15 33.00 33.00 3,198,236
Oct 22, 2024 30.95 31.25 30.65 31.20 31.20 582,100
Oct 21, 2024 30.90 31.70 30.80 30.95 30.95 566,047
Oct 18, 2024 31.55 32.50 30.70 30.70 30.70 1,541,728
Oct 17, 2024 30.70 31.20 30.10 30.35 30.35 446,322
Oct 16, 2024 30.05 30.80 30.05 30.65 30.65 323,797
Oct 15, 2024 31.00 31.10 30.45 30.50 30.50 442,204
Oct 14, 2024 30.70 30.95 30.30 30.70 30.70 423,001
Oct 11, 2024 31.10 31.35 30.30 30.60 30.60 784,643
Oct 9, 2024 30.20 31.40 29.80 31.05 31.05 1,178,985
Oct 8, 2024 29.80 29.90 29.40 29.60 29.60 240,319
Oct 7, 2024 29.25 30.05 29.25 30.00 30.00 355,036
Oct 4, 2024 29.35 29.50 29.00 29.20 29.20 474,454
Oct 1, 2024 29.65 29.75 29.30 29.65 29.65 250,370
Sep 30, 2024 29.85 30.30 29.50 29.50 29.50 360,251
Sep 27, 2024 30.00 30.00 29.45 29.50 29.50 302,716
Sep 26, 2024 30.00 30.35 29.35 29.35 29.35 512,486
Sep 25, 2024 30.20 30.50 29.90 29.90 29.90 545,100
Sep 24, 2024 30.15 30.15 29.60 29.70 29.70 298,884
Sep 23, 2024 29.85 30.20 29.85 30.00 30.00 216,677
Sep 20, 2024 30.30 30.30 29.60 29.95 29.95 415,452
Sep 19, 2024 30.00 30.25 29.85 29.95 29.95 208,565
Sep 18, 2024 30.40 30.40 29.90 30.00 30.00 311,351
Sep 16, 2024 29.70 30.60 29.60 30.20 30.20 431,986
Sep 13, 2024 29.35 29.95 29.35 29.60 29.60 231,592
Sep 12, 2024 29.20 29.70 29.10 29.60 29.60 402,060
Sep 11, 2024 28.90 29.90 28.90 28.90 28.90 501,294
Sep 10, 2024 31.25 31.25 29.05 29.05 29.05 1,274,460
Sep 9, 2024 30.50 31.15 30.10 30.95 30.95 811,217
Sep 6, 2024 30.60 31.40 30.00 30.75 30.75 1,251,636
Sep 5, 2024 31.00 31.60 30.55 30.60 30.60 1,036,406
Sep 4, 2024 30.25 31.30 30.00 30.45 30.45 1,814,307
Sep 3, 2024 32.55 33.00 31.25 31.65 31.65 3,305,851
Sep 2, 2024 31.75 32.70 30.70 32.30 32.30 4,627,232
Aug 30, 2024 29.05 30.50 29.00 30.30 30.30 1,475,049
Aug 29, 2024 29.20 29.45 28.60 28.90 28.90 612,201
Aug 28, 2024 28.35 29.45 28.20 29.20 29.20 808,637
Aug 27, 2024 28.35 28.35 27.90 28.25 28.25 269,980
Aug 26, 2024 28.30 28.60 27.95 28.20 28.20 476,309
Aug 23, 2024 28.10 28.10 27.30 27.95 27.95 717,300
Aug 22, 2024 27.90 28.20 27.70 28.10 28.10 449,325
Aug 21, 2024 28.10 28.20 27.65 27.80 27.80 530,251
Aug 20, 2024 28.30 28.60 28.00 28.00 28.00 503,514
Aug 19, 2024 28.60 28.70 28.15 28.25 28.25 467,361
Aug 16, 2024 29.00 29.00 28.50 28.55 28.55 515,173
Aug 15, 2024 29.05 29.20 28.30 28.55 28.55 598,033
Aug 14, 2024 29.05 29.15 28.75 28.80 28.80 500,914
Aug 13, 2024 29.30 29.30 28.70 28.95 28.95 501,444
Aug 12, 2024 29.40 29.70 29.05 29.40 29.40 480,167
Aug 9, 2024 29.20 29.50 28.75 29.00 29.00 891,166
Aug 8, 2024 29.00 29.60 28.90 29.15 29.15 468,733
Aug 7, 2024 26.60 29.40 26.60 29.30 29.30 885,540
Aug 6, 2024 28.60 28.60 25.85 26.80 26.80 1,100,360
Aug 5, 2024 1.00 Dividend
Aug 5, 2024 30.00 30.00 27.45 27.75 27.75 1,708,697
Aug 2, 2024 31.65 32.20 31.10 31.45 30.45 1,039,336
Aug 1, 2024 31.40 32.20 31.20 31.90 30.89 982,089
Jul 31, 2024 30.30 31.25 30.05 30.90 29.92 591,392
Jul 30, 2024 29.75 30.30 29.40 30.30 29.34 651,123
Jul 29, 2024 30.70 30.75 29.55 29.75 28.80 645,801
Jul 26, 2024 30.00 30.30 29.45 30.15 29.19 506,802
Jul 23, 2024 30.20 30.70 30.20 30.65 29.68 412,818
Jul 22, 2024 30.70 30.80 29.85 30.15 29.19 1,043,200
Jul 19, 2024 32.30 32.30 30.70 30.70 29.72 1,455,297
Jul 18, 2024 31.80 31.80 30.85 30.95 29.97 1,007,747
Jul 17, 2024 31.15 32.45 31.15 31.70 30.69 1,331,046
Jul 16, 2024 30.85 31.20 30.80 31.05 30.06 556,660
Jul 15, 2024 31.20 31.20 30.75 30.75 29.77 732,128
Jul 12, 2024 31.15 31.40 30.90 31.05 30.06 691,560
Jul 11, 2024 31.55 31.55 31.05 31.25 30.26 706,110
Jul 10, 2024 31.30 31.80 31.00 31.10 30.11 705,713
Jul 9, 2024 31.60 31.80 30.85 31.60 30.60 1,337,436
Jul 8, 2024 32.30 32.55 31.75 31.75 30.74 912,062
Jul 5, 2024 31.95 32.35 31.70 32.25 31.22 661,140
Jul 4, 2024 31.95 32.15 31.55 31.95 30.93 1,192,525
Jul 3, 2024 31.50 31.90 31.50 31.60 30.60 743,567
Jul 2, 2024 31.50 31.80 31.30 31.40 30.40 914,360
Jul 1, 2024 31.85 32.25 31.70 31.70 30.69 535,229
Jun 28, 2024 32.05 32.20 31.65 31.85 30.84 688,496
Jun 27, 2024 32.05 32.30 31.55 31.60 30.60 685,873
Jun 26, 2024 32.45 32.65 32.10 32.10 31.08 535,428
Jun 25, 2024 32.20 32.20 31.40 32.20 31.18 801,721
Jun 24, 2024 32.50 32.70 31.90 31.90 30.89 921,550
Jun 21, 2024 32.30 32.50 32.10 32.25 31.22 416,092
Jun 20, 2024 32.10 32.60 32.10 32.25 31.22 627,923
Jun 19, 2024 33.00 33.15 32.00 32.05 31.03 1,982,328
Jun 18, 2024 33.50 33.55 32.90 33.00 31.95 972,000
Jun 17, 2024 33.50 33.80 33.15 33.35 32.29 687,780
Jun 14, 2024 33.50 33.55 33.20 33.30 32.24 585,326
Jun 13, 2024 32.85 35.20 32.85 33.50 32.43 3,754,520
Jun 12, 2024 32.85 32.85 32.50 32.70 31.66 725,889
Jun 11, 2024 33.45 33.55 32.65 32.85 31.81 1,114,946
Jun 7, 2024 32.90 33.50 32.90 33.45 32.39 740,543
Jun 6, 2024 33.15 33.35 32.90 32.90 31.85 984,129
Jun 5, 2024 33.75 33.90 33.05 33.15 32.10 695,236
Jun 4, 2024 33.70 34.05 33.30 33.30 32.24 751,223
Jun 3, 2024 34.10 34.30 33.40 33.65 32.58 1,095,960
May 31, 2024 34.70 35.20 34.00 34.00 32.92 897,733
May 30, 2024 34.95 35.50 34.35 34.45 33.35 1,664,778
May 29, 2024 35.50 35.50 34.35 34.70 33.60 1,146,869
May 28, 2024 34.30 35.50 34.30 34.75 33.65 2,281,217
May 27, 2024 33.20 34.65 33.05 34.25 33.16 1,769,235
May 24, 2024 33.10 33.50 32.75 33.05 32.00 946,981
May 23, 2024 33.80 33.80 32.75 33.10 32.05 2,113,885
May 22, 2024 34.30 34.55 33.85 33.90 32.82 943,309
May 21, 2024 34.20 34.70 33.95 34.15 33.06 696,156
May 20, 2024 35.30 35.30 34.05 34.15 33.06 1,295,508
May 17, 2024 35.90 36.55 34.80 35.05 33.94 3,351,045
May 16, 2024 34.35 35.55 33.75 35.20 34.08 3,022,408
May 15, 2024 32.95 33.60 32.95 33.45 32.39 918,586
May 14, 2024 33.50 33.60 33.15 33.25 32.19 1,123,799
May 13, 2024 33.80 33.85 33.10 33.50 32.43 1,001,677
May 10, 2024 34.90 34.95 33.60 33.70 32.63 1,666,441
May 9, 2024 35.20 35.75 33.65 34.15 33.06 2,545,846
May 8, 2024 32.70 36.25 32.55 35.25 34.13 6,623,158
May 7, 2024 36.35 36.65 35.30 35.70 34.56 1,850,445
May 6, 2024 37.35 38.05 36.10 36.10 34.95 2,872,242
May 3, 2024 37.20 37.50 36.40 36.45 35.29 1,382,251
May 2, 2024 36.80 37.00 36.25 37.00 35.82 808,295
Apr 30, 2024 36.65 36.90 36.20 36.70 35.53 768,614
Apr 29, 2024 36.90 36.90 35.85 36.30 35.15 1,162,022
Apr 26, 2024 36.90 37.40 36.20 36.30 35.15 1,542,837
Apr 25, 2024 36.90 36.90 35.85 36.55 35.39 1,233,508
Apr 24, 2024 36.00 37.15 36.00 36.90 35.73 1,432,976
Apr 23, 2024 35.55 36.05 34.85 35.70 34.56 1,307,385
Apr 22, 2024 36.30 36.90 35.20 35.20 34.08 1,927,358
Apr 19, 2024 37.30 38.00 35.20 36.30 35.15 3,356,155
Apr 18, 2024 38.55 39.00 37.30 37.30 36.11 4,464,860
Apr 17, 2024 36.70 39.35 36.70 38.90 37.66 6,014,213
Apr 16, 2024 37.60 37.60 35.90 36.15 35.00 2,269,426
Apr 15, 2024 38.25 38.50 37.35 37.45 36.26 1,415,322
Apr 12, 2024 37.70 38.30 37.20 38.00 36.79 1,379,119
Apr 11, 2024 38.10 38.10 37.25 37.30 36.11 1,775,221
Apr 10, 2024 39.25 39.60 37.85 37.95 36.74 2,446,054
Apr 9, 2024 39.20 39.85 38.85 39.00 37.76 2,268,493
Apr 8, 2024 38.70 39.00 38.15 39.00 37.76 1,624,941
Apr 3, 2024 37.55 39.00 37.35 38.35 37.13 1,677,064
Apr 2, 2024 37.90 39.15 37.50 37.70 36.50 2,212,764
Apr 1, 2024 37.60 38.30 37.60 37.90 36.69 1,207,336
Mar 29, 2024 37.80 38.40 37.35 37.45 36.26 979,000
Mar 28, 2024 37.40 38.85 37.30 37.45 36.26 2,091,658
Mar 27, 2024 37.55 37.65 37.10 37.25 36.07 1,265,786
Mar 26, 2024 38.40 38.80 37.30 37.45 36.26 2,228,111
Mar 25, 2024 38.90 39.45 38.20 38.30 37.08 1,583,077
Mar 22, 2024 38.80 39.20 37.55 38.65 37.42 2,539,702
Mar 21, 2024 39.00 39.30 38.20 38.20 36.99 2,717,023
Mar 20, 2024 39.80 40.60 38.65 38.85 37.61 3,011,854
Mar 19, 2024 38.15 39.70 37.60 39.40 38.15 4,414,994
Mar 18, 2024 37.50 38.00 37.00 37.90 36.69 2,425,887
Mar 15, 2024 41.70 44.40 36.85 37.05 35.87 14,920,847
Mar 14, 2024 40.45 41.20 38.50 40.75 39.45 4,904,901
Mar 13, 2024 40.60 41.00 39.65 40.40 39.12 3,883,643
Mar 12, 2024 41.15 41.75 40.10 40.55 39.26 5,013,892
Mar 11, 2024 38.80 41.50 38.80 40.95 39.65 7,270,338
Mar 8, 2024 37.95 39.85 37.85 39.15 37.91 6,983,164
Mar 7, 2024 39.25 39.75 38.35 38.60 37.37 5,353,088
Mar 6, 2024 38.00 40.50 37.90 39.95 38.68 9,016,738
Mar 5, 2024 38.90 39.50 37.25 37.85 36.65 5,531,852
Mar 4, 2024 37.00 39.60 36.90 38.40 37.18 9,322,579
Mar 1, 2024 35.35 36.10 35.00 36.10 34.95 1,866,194
Feb 29, 2024 35.70 35.85 35.20 35.25 34.13 1,531,936
Feb 27, 2024 35.75 36.00 35.00 35.45 34.32 2,360,874
Feb 26, 2024 36.50 36.60 35.65 35.80 34.66 2,906,906
Feb 23, 2024 38.05 38.15 36.25 36.25 35.10 4,120,227
Feb 22, 2024 37.80 38.30 37.35 37.60 36.40 3,768,162
Feb 21, 2024 37.10 37.90 37.10 37.60 36.40 3,096,094
Feb 20, 2024 37.50 37.70 36.55 37.00 35.82 2,751,758
Feb 19, 2024 37.05 37.40 36.50 37.10 35.92 3,374,904
Feb 16, 2024 35.45 36.50 35.40 36.50 35.34 2,801,306
Feb 15, 2024 35.95 36.30 34.80 35.20 34.08 2,558,479
Feb 5, 2024 36.15 36.95 34.35 35.70 34.56 5,402,981
Feb 2, 2024 35.35 36.40 35.20 35.70 34.56 6,318,443
Feb 1, 2024 33.50 35.40 33.45 35.15 34.03 8,520,361
Jan 31, 2024 33.20 33.80 33.10 33.10 32.05 3,561,140
Jan 30, 2024 33.85 33.85 32.85 32.90 31.85 1,459,205
Jan 29, 2024 32.85 33.55 32.80 33.50 32.43 2,008,325
Jan 26, 2024 32.85 33.40 32.45 32.50 31.47 1,895,688
Jan 25, 2024 33.60 33.60 32.55 32.70 31.66 2,075,731
Jan 24, 2024 33.55 33.85 33.20 33.20 32.14 2,002,729
Jan 23, 2024 33.10 33.95 32.75 33.55 32.48 4,643,181
Jan 22, 2024 33.90 34.20 32.75 32.75 31.71 3,053,406
Jan 19, 2024 33.40 34.00 33.10 33.55 32.48 3,514,072
Jan 18, 2024 33.00 34.45 32.40 33.10 32.05 6,247,837
Jan 17, 2024 32.15 33.80 32.15 32.80 31.76 4,626,001
Jan 16, 2024 32.75 33.25 32.10 32.15 31.13 1,992,107
Jan 15, 2024 32.50 33.15 32.20 32.70 31.66 2,085,595
Jan 12, 2024 32.70 32.80 31.95 32.00 30.98 1,740,624
Jan 11, 2024 32.50 33.00 32.00 32.50 31.47 2,290,359
Jan 10, 2024 31.65 33.30 31.60 32.50 31.47 4,133,423
Jan 9, 2024 35.00 35.05 32.70 32.70 31.66 11,049,033
Jan 8, 2024 36.05 36.60 36.05 36.30 35.15 1,341,932
Jan 5, 2024 35.85 36.60 35.70 35.90 34.76 1,790,170
Jan 4, 2024 36.80 36.80 35.65 35.85 34.71 3,277,188
Jan 3, 2024 36.90 37.40 36.30 36.55 35.39 3,708,677
Jan 2, 2024 36.50 37.85 36.15 37.50 36.31 5,728,248
Dec 29, 2023 36.30 36.80 35.70 36.30 35.15 2,383,698
Dec 28, 2023 36.10 36.45 35.85 36.00 34.86 2,145,074
Dec 27, 2023 36.40 37.30 36.05 36.10 34.95 3,918,998
Dec 26, 2023 36.00 36.45 35.75 36.00 34.86 2,734,291
Dec 25, 2023 38.40 38.40 35.60 35.85 34.71 9,730,447
Dec 22, 2023 36.25 38.30 35.95 38.00 36.79 9,968,256
Dec 21, 2023 35.90 36.40 35.40 35.75 34.61 3,957,536
Dec 20, 2023 36.80 37.15 35.70 36.45 35.29 7,400,305
Dec 19, 2023 39.30 39.30 35.70 35.85 34.71 12,825,043
Dec 18, 2023 40.50 41.10 38.75 38.90 37.66 7,630,233
Dec 15, 2023 41.95 42.25 40.05 40.70 39.41 10,322,050
Dec 14, 2023 44.00 46.75 39.55 40.70 39.41 32,271,475
Dec 13, 2023 43.20 44.80 42.70 43.55 42.17 14,332,369
Dec 12, 2023 42.00 42.95 41.70 42.95 41.58 7,929,642
Dec 11, 2023 42.50 42.75 40.70 41.90 40.57 10,811,005
Dec 8, 2023 41.50 42.80 40.90 42.10 40.76 12,242,361
Dec 7, 2023 40.70 43.00 39.80 40.90 39.60 18,029,903
Dec 6, 2023 39.10 42.60 39.05 40.50 39.21 24,731,621
Dec 5, 2023 38.65 39.40 36.60 38.80 37.57 14,724,597
Dec 4, 2023 36.75 38.50 36.60 38.50 37.28 11,033,858
Dec 1, 2023 35.05 36.90 34.70 36.45 35.29 7,906,771
Nov 30, 2023 35.00 35.95 34.55 35.05 33.94 9,249,272
Nov 29, 2023 34.15 35.00 33.40 35.00 33.89 10,709,358
Nov 28, 2023 32.90 34.00 32.45 34.00 32.92 8,565,669
Nov 27, 2023 32.75 33.80 32.65 32.80 31.76 6,302,851
Nov 24, 2023 32.00 33.15 32.00 32.55 31.52 5,154,196
Nov 23, 2023 32.55 32.80 31.55 31.75 30.74 3,687,453
Nov 22, 2023 31.15 32.90 31.05 32.50 31.47 6,370,886
Nov 21, 2023 31.25 31.65 30.70 31.15 30.16 2,591,208
Nov 20, 2023 31.30 31.60 30.75 30.90 29.92 2,753,806
Nov 17, 2023 31.80 32.00 31.20 31.25 30.26 2,482,317
Nov 16, 2023 31.75 32.25 31.45 31.75 30.74 2,359,971
Nov 15, 2023 31.95 32.40 31.70 31.70 30.69 2,763,382

Related Tickers