Optimax Technology Corporation (TPE:3051)
Taiwan · Delayed Price · Currency is TWD 20.55
-0.20 (-0.96%)
Apr 17, 2026, 1:30 PM CST
Optimax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.80 | 21.20 | 20.35 | 20.55 | 20.55 | -0.96% | 855,928 |
| Apr 16, 2026 | 20.70 | 20.95 | 20.45 | 20.75 | 20.75 | 0.73% | 525,081 |
| Apr 15, 2026 | 20.90 | 21.00 | 20.35 | 20.60 | 20.60 | - | 968,140 |
| Apr 14, 2026 | 20.40 | 20.80 | 20.10 | 20.60 | 20.60 | 2.49% | 937,420 |
| Apr 13, 2026 | 20.20 | 20.40 | 20.05 | 20.10 | 20.10 | - | 731,585 |
| Apr 10, 2026 | 20.80 | 20.90 | 20.10 | 20.10 | 20.10 | -2.43% | 794,259 |
| Apr 9, 2026 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | -1.44% | 328,670 |
| Apr 8, 2026 | 20.05 | 21.00 | 19.85 | 20.90 | 20.90 | 5.82% | 712,232 |
| Apr 7, 2026 | 20.15 | 20.15 | 19.60 | 19.75 | 19.75 | -0.75% | 311,983 |
| Apr 2, 2026 | 20.35 | 20.35 | 19.75 | 19.90 | 19.90 | -1.00% | 298,564 |
| Apr 1, 2026 | 20.05 | 20.45 | 20.00 | 20.10 | 20.10 | 2.03% | 353,263 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.65 | 19.70 | 19.70 | -1.99% | 620,200 |
| Mar 30, 2026 | 20.30 | 20.45 | 20.00 | 20.10 | 20.10 | -2.43% | 339,765 |
| Mar 27, 2026 | 20.00 | 20.65 | 19.80 | 20.60 | 20.60 | 1.48% | 495,340 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.25 | 20.30 | 20.30 | -2.40% | 383,042 |
| Mar 25, 2026 | 20.50 | 20.95 | 20.50 | 20.80 | 20.80 | 2.97% | 386,959 |
| Mar 24, 2026 | 20.40 | 20.60 | 19.85 | 20.20 | 20.20 | - | 700,462 |
| Mar 23, 2026 | 20.90 | 21.05 | 20.15 | 20.20 | 20.20 | -5.39% | 935,076 |
| Mar 20, 2026 | 20.85 | 22.05 | 20.80 | 21.35 | 21.35 | 2.64% | 1,121,102 |
| Mar 19, 2026 | 21.40 | 21.55 | 20.70 | 20.80 | 20.80 | -3.26% | 1,052,913 |
| Mar 18, 2026 | 21.50 | 22.55 | 21.30 | 21.50 | 21.50 | -1.38% | 1,214,148 |
| Mar 17, 2026 | 21.70 | 22.20 | 21.65 | 21.80 | 21.80 | 1.16% | 830,029 |
| Mar 16, 2026 | 21.30 | 22.35 | 21.30 | 21.55 | 21.55 | 1.17% | 658,120 |
| Mar 13, 2026 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -1.39% | 534,702 |
| Mar 12, 2026 | 20.75 | 22.35 | 20.75 | 21.60 | 21.60 | 2.61% | 982,020 |
| Mar 11, 2026 | 20.50 | 21.35 | 20.50 | 21.05 | 21.05 | 3.69% | 724,183 |
| Mar 10, 2026 | 20.55 | 20.80 | 20.20 | 20.30 | 20.30 | 0.25% | 410,083 |
| Mar 9, 2026 | 20.50 | 20.70 | 20.00 | 20.25 | 20.25 | -6.47% | 685,165 |
| Mar 6, 2026 | 21.25 | 22.00 | 20.85 | 21.65 | 21.65 | 3.10% | 496,098 |
| Mar 5, 2026 | 21.40 | 21.70 | 20.90 | 21.00 | 21.00 | 0.72% | 639,157 |
| Mar 4, 2026 | 22.00 | 22.00 | 20.65 | 20.85 | 20.85 | -6.08% | 914,443 |
| Mar 3, 2026 | 23.20 | 23.70 | 22.20 | 22.20 | 22.20 | -3.69% | 1,044,928 |
| Mar 2, 2026 | 22.30 | 23.30 | 22.20 | 23.05 | 23.05 | -0.43% | 825,317 |
| Feb 26, 2026 | 23.35 | 23.55 | 22.75 | 23.15 | 23.15 | -0.64% | 619,468 |
| Feb 25, 2026 | 23.15 | 23.50 | 22.90 | 23.30 | 23.30 | 0.65% | 884,711 |
| Feb 24, 2026 | 22.75 | 23.30 | 22.75 | 23.15 | 23.15 | 1.98% | 636,248 |
| Feb 23, 2026 | 22.20 | 22.95 | 22.15 | 22.70 | 22.70 | 2.48% | 777,485 |
| Feb 11, 2026 | 22.55 | 22.55 | 22.10 | 22.15 | 22.15 | -0.67% | 606,967 |
| Feb 10, 2026 | 22.60 | 22.85 | 22.30 | 22.30 | 22.30 | -1.33% | 795,164 |
| Feb 9, 2026 | 23.30 | 23.50 | 22.60 | 22.60 | 22.60 | -1.31% | 694,957 |
| Feb 6, 2026 | 24.15 | 24.15 | 22.70 | 22.90 | 22.90 | -5.37% | 1,283,158 |
| Feb 5, 2026 | 24.75 | 25.10 | 24.20 | 24.20 | 24.20 | -3.01% | 1,007,895 |
| Feb 4, 2026 | 24.25 | 25.60 | 23.75 | 24.95 | 24.95 | - | 1,664,657 |
| Feb 3, 2026 | 24.75 | 26.05 | 24.75 | 24.95 | 24.95 | 2.89% | 2,098,363 |
| Feb 2, 2026 | 24.05 | 24.95 | 24.05 | 24.25 | 24.25 | -2.81% | 1,083,736 |
| Jan 30, 2026 | 25.05 | 25.40 | 24.70 | 24.95 | 24.95 | -0.40% | 1,234,902 |
| Jan 29, 2026 | 25.55 | 26.45 | 25.00 | 25.05 | 25.05 | -0.79% | 2,214,166 |
| Jan 28, 2026 | 26.00 | 26.55 | 25.05 | 25.25 | 25.25 | -2.88% | 2,336,698 |
| Jan 27, 2026 | 26.80 | 26.80 | 25.55 | 26.00 | 26.00 | -3.70% | 2,312,332 |
| Jan 26, 2026 | 27.85 | 27.85 | 26.50 | 27.00 | 27.00 | -2.70% | 2,293,257 |