Optimax Technology Corporation (TPE:3051)
Taiwan · Delayed Price · Currency is TWD 23.60
+0.60 (2.61%)
Oct 2, 2026, 1:30 PM CST
Optimax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 2.61% | 626,199 |
| Oct 1, 2026 | 23.50 | 23.50 | 22.95 | 23.00 | 23.00 | -1.29% | 465,031 |
| Sep 30, 2026 | 22.95 | 23.75 | 22.90 | 23.30 | 23.30 | 2.87% | 1,256,851 |
| Sep 29, 2026 | 22.25 | 22.85 | 22.25 | 22.65 | 22.65 | 1.57% | 336,487 |
| Sep 24, 2026 | 22.50 | 22.50 | 22.15 | 22.30 | 22.30 | -0.89% | 267,019 |
| Sep 23, 2026 | 23.30 | 23.40 | 22.50 | 22.50 | 22.50 | -2.39% | 440,768 |
| Sep 22, 2026 | 23.10 | 23.70 | 22.85 | 23.05 | 23.05 | 0.22% | 1,094,267 |
| Sep 21, 2026 | 22.75 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 564,000 |
| Sep 18, 2026 | 22.10 | 22.60 | 21.85 | 22.60 | 22.60 | 4.15% | 714,443 |
| Sep 17, 2026 | 21.50 | 22.15 | 21.50 | 21.70 | 21.70 | 2.12% | 481,971 |
| Sep 16, 2026 | 21.25 | 21.55 | 21.10 | 21.25 | 21.25 | 1.67% | 306,340 |
| Sep 15, 2026 | 21.45 | 21.50 | 20.90 | 20.90 | 20.90 | -1.88% | 354,649 |
| Sep 14, 2026 | 21.40 | 21.55 | 21.00 | 21.30 | 21.30 | 0.71% | 378,572 |
| Sep 11, 2026 | 21.10 | 22.15 | 20.85 | 21.15 | 21.15 | 0.24% | 1,108,604 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 363,312 |
| Sep 9, 2026 | 21.25 | 21.70 | 21.25 | 21.50 | 21.50 | 1.18% | 299,191 |
| 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 |