Optimax Technology Corporation (TPE:3051)
Taiwan · Delayed Price · Currency is TWD 21.50
+0.25 (1.18%)
Sep 9, 2026, 1:30 PM CST
Optimax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.55 | 21.70 | 21.20 | 21.25 | 21.25 | -1.16% | 450,697 |
| Sep 7, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.60% | 729,745 |
| Sep 4, 2026 | 22.00 | 22.00 | 21.65 | 21.85 | 21.85 | 0.46% | 491,504 |
| Sep 3, 2026 | 22.55 | 22.85 | 21.75 | 21.75 | 21.75 | -4.40% | 1,110,565 |
| Sep 2, 2026 | 22.80 | 23.00 | 22.70 | 22.75 | 22.75 | -0.22% | 184,251 |
| Sep 1, 2026 | 23.00 | 23.15 | 22.75 | 22.80 | 22.80 | 0.22% | 410,681 |
| Aug 31, 2026 | 23.00 | 23.15 | 22.65 | 22.75 | 22.75 | -1.73% | 442,379 |
| Aug 28, 2026 | 23.60 | 23.85 | 22.90 | 23.15 | 23.15 | -1.91% | 633,338 |
| Aug 27, 2026 | 23.45 | 23.70 | 23.25 | 23.60 | 23.60 | 0.64% | 446,080 |
| Aug 26, 2026 | 23.10 | 23.50 | 23.05 | 23.45 | 23.45 | 2.18% | 498,366 |
| Aug 25, 2026 | 23.20 | 23.20 | 22.45 | 22.95 | 22.95 | -0.43% | 364,525 |
| Aug 24, 2026 | 22.70 | 23.50 | 22.65 | 23.05 | 23.05 | 1.99% | 541,020 |
| Aug 21, 2026 | 22.30 | 22.65 | 22.20 | 22.60 | 22.60 | 0.67% | 272,178 |
| Aug 20, 2026 | 22.30 | 22.55 | 22.20 | 22.45 | 22.45 | 1.35% | 214,012 |
| Aug 19, 2026 | 22.15 | 22.65 | 22.10 | 22.15 | 22.15 | -1.77% | 392,743 |
| Aug 18, 2026 | 22.80 | 22.95 | 22.50 | 22.55 | 22.55 | -2.17% | 380,897 |
| Aug 17, 2026 | 23.60 | 23.65 | 23.00 | 23.05 | 23.05 | -2.33% | 432,016 |
| Aug 14, 2026 | 23.80 | 23.85 | 23.35 | 23.60 | 23.60 | 0.85% | 482,033 |
| Aug 13, 2026 | 23.75 | 23.95 | 23.25 | 23.40 | 23.40 | 0.65% | 534,770 |
| Aug 12, 2026 | 23.15 | 23.40 | 23.00 | 23.25 | 23.25 | 0.43% | 397,605 |
| Aug 11, 2026 | 23.45 | 23.45 | 22.95 | 23.15 | 23.15 | -0.64% | 305,049 |
| Aug 10, 2026 | 23.00 | 23.75 | 22.80 | 23.30 | 23.30 | 1.75% | 1,008,336 |
| Aug 7, 2026 | 23.30 | 23.40 | 22.75 | 22.90 | 22.90 | 0.88% | 513,095 |
| Aug 6, 2026 | 23.00 | 23.00 | 22.20 | 22.70 | 22.70 | - | 293,672 |
| Aug 5, 2026 | 22.50 | 23.05 | 21.90 | 22.70 | 22.70 | 3.65% | 858,250 |
| Aug 4, 2026 | 21.65 | 22.30 | 21.40 | 21.90 | 21.90 | 1.86% | 453,137 |
| Aug 3, 2026 | 21.05 | 21.95 | 21.05 | 21.50 | 21.50 | -0.69% | 357,802 |
| Jul 31, 2026 | 22.00 | 22.20 | 21.35 | 22.15 | 21.65 | 8.85% | 517,096 |
| Jul 30, 2026 | 20.50 | 21.30 | 20.20 | 20.35 | 19.89 | -2.63% | 613,445 |
| Jul 29, 2026 | 22.55 | 22.55 | 20.00 | 20.90 | 20.43 | -3.91% | 1,107,906 |
| Jul 28, 2026 | 22.50 | 22.50 | 21.75 | 21.75 | 21.26 | -3.97% | 718,037 |
| Jul 27, 2026 | 22.45 | 22.65 | 22.10 | 22.65 | 22.14 | 0.89% | 438,982 |
| Jul 24, 2026 | 23.00 | 23.00 | 22.30 | 22.45 | 21.94 | -2.39% | 732,281 |
| Jul 23, 2026 | 23.50 | 23.60 | 22.60 | 23.00 | 22.48 | -0.86% | 421,715 |
| Jul 22, 2026 | 23.40 | 23.65 | 23.20 | 23.20 | 22.68 | 0.22% | 520,627 |
| Jul 21, 2026 | 23.15 | 23.30 | 22.85 | 23.15 | 22.63 | 1.98% | 479,591 |
| Jul 20, 2026 | 22.95 | 23.30 | 22.10 | 22.70 | 22.19 | -0.87% | 751,941 |
| Jul 17, 2026 | 23.80 | 23.85 | 22.75 | 22.90 | 22.38 | -4.78% | 829,821 |
| Jul 16, 2026 | 24.00 | 24.45 | 23.70 | 24.05 | 23.51 | 0.42% | 565,046 |
| Jul 15, 2026 | 23.80 | 24.25 | 23.60 | 23.95 | 23.41 | 1.48% | 631,509 |
| Jul 14, 2026 | 24.70 | 24.80 | 22.65 | 23.60 | 23.07 | -4.26% | 1,276,818 |
| Jul 13, 2026 | 25.30 | 25.55 | 24.25 | 24.65 | 24.09 | -2.18% | 1,211,250 |
| Jul 9, 2026 | 25.80 | 26.00 | 25.20 | 25.20 | 24.63 | -2.33% | 1,152,523 |
| Jul 8, 2026 | 26.50 | 26.65 | 25.55 | 25.80 | 25.22 | -2.46% | 1,209,792 |
| Jul 7, 2026 | 27.90 | 28.00 | 26.35 | 26.45 | 25.85 | -4.17% | 1,357,626 |
| Jul 6, 2026 | 27.90 | 28.65 | 27.60 | 27.60 | 26.98 | -0.72% | 1,515,993 |
| Jul 3, 2026 | 27.65 | 27.95 | 27.25 | 27.80 | 27.17 | 1.28% | 790,442 |
| Jul 2, 2026 | 26.80 | 27.80 | 26.70 | 27.45 | 26.83 | 0.73% | 728,880 |
| Jul 1, 2026 | 27.70 | 28.35 | 27.25 | 27.25 | 26.63 | 0.37% | 1,184,208 |
| Jun 30, 2026 | 26.85 | 27.35 | 26.60 | 27.15 | 26.54 | 2.26% | 906,619 |