Optivision Technology, Inc. (TPEX:3666)
Taiwan · Delayed Price · Currency is TWD 26.35
+0.05 (0.19%)
Oct 9, 2025, 1:30 PM CST
Optivision Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.85 | 26.35 | 25.20 | 26.35 | 26.35 | 0.19% | 95,645 |
| Oct 8, 2025 | 26.25 | 26.30 | 25.85 | 26.30 | 26.30 | - | 18,224 |
| Oct 7, 2025 | 26.30 | 26.40 | 25.85 | 26.30 | 26.30 | - | 78,222 |
| Oct 3, 2025 | 26.05 | 26.30 | 25.00 | 26.30 | 26.30 | - | 114,121 |
| Oct 2, 2025 | 26.25 | 26.30 | 26.00 | 26.30 | 26.30 | 0.19% | 19,014 |
| Oct 1, 2025 | 25.90 | 26.25 | 25.80 | 26.25 | 26.25 | -0.19% | 25,035 |
| Sep 30, 2025 | 25.60 | 26.35 | 25.55 | 26.30 | 26.30 | 1.15% | 58,015 |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 26, 2025 | 26.00 | 26.00 | 25.45 | 26.00 | 26.00 | - | 28,073 |
| Sep 25, 2025 | 25.70 | 26.00 | 25.40 | 26.00 | 26.00 | - | 28,448 |
| Sep 24, 2025 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 0.19% | 28,366 |
| Sep 23, 2025 | 25.55 | 25.95 | 25.40 | 25.95 | 25.95 | - | 34,033 |
| Sep 22, 2025 | 25.95 | 25.95 | 25.45 | 25.95 | 25.95 | - | 51,127 |
| Sep 19, 2025 | 25.55 | 25.95 | 25.30 | 25.95 | 25.95 | - | 78,124 |
| Sep 18, 2025 | 25.40 | 25.95 | 25.40 | 25.95 | 25.95 | - | 24,015 |
| Sep 17, 2025 | 25.40 | 25.95 | 25.40 | 25.95 | 25.95 | - | 38,063 |
| Sep 16, 2025 | 25.70 | 25.95 | 25.10 | 25.95 | 25.95 | -0.19% | 59,168 |
| Sep 15, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | - | 46,072 |
| Sep 12, 2025 | 25.40 | 26.00 | 25.15 | 26.00 | 26.00 | 0.97% | 62,202 |
| Sep 11, 2025 | 25.35 | 25.75 | 25.20 | 25.75 | 25.75 | - | 63,983 |
| Sep 10, 2025 | 25.20 | 25.75 | 25.00 | 25.75 | 25.75 | - | 126,196 |
| Sep 9, 2025 | 25.30 | 26.00 | 25.05 | 25.75 | 25.75 | -0.96% | 108,944 |
| Sep 8, 2025 | 26.00 | 26.00 | 25.05 | 26.00 | 26.00 | - | 62,252 |
| Sep 5, 2025 | 26.00 | 26.20 | 25.70 | 26.00 | 26.00 | -0.76% | 64,037 |
| Sep 4, 2025 | 26.20 | 26.25 | 25.75 | 26.20 | 26.20 | -0.19% | 68,162 |
| Sep 3, 2025 | 26.35 | 26.35 | 25.70 | 26.25 | 26.25 | -0.38% | 53,934 |
| Sep 2, 2025 | 26.15 | 26.35 | 25.30 | 26.35 | 26.35 | - | 40,020 |
| Sep 1, 2025 | 26.10 | 26.45 | 26.10 | 26.35 | 26.35 | -0.38% | 131,052 |
| Aug 29, 2025 | 26.45 | 26.85 | 26.00 | 26.45 | 26.45 | -1.49% | 69,875 |
| Aug 28, 2025 | 26.55 | 26.90 | 26.35 | 26.85 | 26.85 | 1.13% | 42,325 |
| Aug 27, 2025 | 27.10 | 27.20 | 26.45 | 26.55 | 26.55 | -1.67% | 44,082 |
| Aug 26, 2025 | 26.50 | 27.05 | 25.80 | 27.00 | 27.00 | 0.37% | 46,615 |
| Aug 25, 2025 | 26.40 | 26.95 | 26.30 | 26.90 | 26.90 | 0.75% | 78,408 |
| Aug 22, 2025 | 26.50 | 26.70 | 26.40 | 26.70 | 26.70 | -0.74% | 36,015 |
| Aug 21, 2025 | 26.50 | 26.90 | 26.20 | 26.90 | 26.90 | 0.75% | 57,624 |
| Aug 20, 2025 | 26.40 | 26.90 | 26.40 | 26.70 | 26.70 | -1.66% | 28,041 |
| Aug 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.18% | 8,214 |
| Aug 18, 2025 | 26.85 | 27.30 | 25.95 | 27.20 | 27.20 | -0.18% | 31,403 |
| Aug 15, 2025 | 27.00 | 27.50 | 26.55 | 27.25 | 27.25 | -0.18% | 48,419 |
| Aug 14, 2025 | 26.90 | 28.05 | 26.70 | 27.30 | 27.30 | 0.92% | 63,496 |
| Aug 13, 2025 | 27.10 | 27.50 | 27.00 | 27.05 | 27.05 | -1.64% | 32,016 |
| Aug 12, 2025 | 26.90 | 27.50 | 26.80 | 27.50 | 27.50 | 0.36% | 75,060 |
| Aug 11, 2025 | 26.75 | 27.40 | 26.75 | 27.40 | 27.40 | - | 36,019 |
| Aug 8, 2025 | 27.30 | 27.40 | 27.10 | 27.40 | 27.40 | -0.36% | 30,154 |
| Aug 7, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.72% | 10,014 |
| Aug 6, 2025 | 27.50 | 27.70 | 27.05 | 27.70 | 27.70 | - | 45,056 |
| Aug 5, 2025 | 27.85 | 27.85 | 27.70 | 27.70 | 27.70 | -0.72% | 10,206 |
| Aug 4, 2025 | 27.60 | 27.90 | 27.50 | 27.90 | 27.90 | - | 27,859 |
| Aug 1, 2025 | 28.20 | 28.20 | 27.65 | 27.90 | 27.90 | -0.36% | 23,025 |
| Jul 31, 2025 | 27.95 | 28.00 | 27.50 | 28.00 | 28.00 | 0.18% | 47,324 |