Optimax Technology Corporation (TPE:3051)
Taiwan · Delayed Price · Currency is TWD 26.00
-1.15 (-4.24%)
At close: May 8, 2026
Optimax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.25 | 27.35 | 25.80 | 26.00 | 26.00 | -4.24% | 3,312,105 |
| May 7, 2026 | 27.00 | 27.65 | 26.60 | 27.15 | 27.15 | -0.55% | 3,701,337 |
| May 6, 2026 | 29.85 | 29.85 | 27.30 | 27.30 | 27.30 | -8.54% | 8,087,127 |
| May 5, 2026 | 29.90 | 30.75 | 29.10 | 29.85 | 29.85 | 1.53% | 21,067,300 |
| May 4, 2026 | 29.50 | 29.90 | 28.70 | 29.40 | 29.40 | 3.70% | 23,694,104 |
| Apr 30, 2026 | 27.50 | 28.80 | 27.05 | 28.35 | 28.35 | 3.28% | 11,137,534 |
| Apr 29, 2026 | 28.10 | 29.00 | 27.40 | 27.45 | 27.45 | 3.58% | 20,346,700 |
| Apr 28, 2026 | 24.00 | 26.50 | 23.85 | 26.50 | 26.50 | 9.96% | 9,261,024 |
| Apr 27, 2026 | 23.55 | 24.20 | 22.05 | 24.10 | 24.10 | 4.10% | 2,079,603 |
| Apr 24, 2026 | 23.60 | 23.60 | 22.55 | 23.15 | 23.15 | - | 1,932,576 |
| Apr 23, 2026 | 25.25 | 25.90 | 22.70 | 23.15 | 23.15 | -8.13% | 4,436,916 |
| Apr 22, 2026 | 27.30 | 27.30 | 25.10 | 25.20 | 25.20 | 1.41% | 12,448,959 |
| Apr 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9.96% | 1,499,043 |
| Apr 20, 2026 | 20.90 | 22.60 | 20.90 | 22.60 | 22.60 | 9.98% | 2,518,524 |
| 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 |