Optivision Technology, Inc. (TPEX:3666)
Taiwan · Delayed Price · Currency is TWD 32.65
+0.05 (0.15%)
Dec 5, 2025, 1:30 PM CST
Optivision Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.85 | 31.80 | 32.65 | 32.65 | 0.15% | 1,050,584 |
| Dec 4, 2025 | 29.95 | 32.90 | 29.80 | 32.60 | 32.60 | 8.85% | 884,677 |
| Dec 3, 2025 | 29.60 | 29.95 | 29.50 | 29.95 | 29.95 | - | 110,016 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.40 | 29.95 | 29.95 | - | 81,029 |
| Dec 1, 2025 | 30.55 | 30.55 | 29.60 | 29.95 | 29.95 | 0.17% | 35,438 |
| Nov 28, 2025 | 30.45 | 30.60 | 29.80 | 29.90 | 29.90 | 1.01% | 80,403 |
| Nov 27, 2025 | 29.60 | 29.90 | 29.60 | 29.60 | 29.60 | - | 180,940 |
| Nov 26, 2025 | 29.30 | 29.70 | 29.25 | 29.60 | 29.60 | 0.34% | 125,026 |
| Nov 25, 2025 | 29.45 | 29.50 | 28.85 | 29.50 | 29.50 | - | 52,797 |
| Nov 24, 2025 | 29.70 | 29.70 | 29.20 | 29.50 | 29.50 | - | 40,293 |
| Nov 21, 2025 | 29.45 | 29.50 | 28.75 | 29.50 | 29.50 | -0.84% | 60,151 |
| Nov 20, 2025 | 29.80 | 29.80 | 29.35 | 29.75 | 29.75 | 0.17% | 22,025 |
| Nov 19, 2025 | 29.80 | 29.80 | 28.75 | 29.70 | 29.70 | 0.68% | 56,710 |
| Nov 18, 2025 | 29.50 | 29.95 | 29.20 | 29.50 | 29.50 | -1.01% | 82,575 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | 1.02% | 74,218 |
| Nov 14, 2025 | 29.70 | 30.30 | 29.35 | 29.50 | 29.50 | 0.51% | 50,137 |
| Nov 13, 2025 | 29.20 | 29.45 | 29.15 | 29.35 | 29.35 | - | 45,065 |
| Nov 12, 2025 | 29.35 | 29.35 | 29.00 | 29.35 | 29.35 | 0.17% | 68,313 |
| Nov 11, 2025 | 29.30 | 29.50 | 29.20 | 29.30 | 29.30 | - | 75,451 |
| Nov 10, 2025 | 28.70 | 29.55 | 28.65 | 29.30 | 29.30 | 1.03% | 179,451 |
| Nov 7, 2025 | 28.55 | 29.00 | 28.50 | 29.00 | 29.00 | 0.17% | 45,124 |
| Nov 6, 2025 | 29.05 | 29.10 | 28.65 | 28.95 | 28.95 | -0.17% | 110,318 |
| Nov 5, 2025 | 28.40 | 29.30 | 28.40 | 29.00 | 29.00 | 2.11% | 143,033 |
| Nov 4, 2025 | 27.50 | 30.10 | 27.50 | 28.40 | 28.40 | 3.46% | 184,537 |
| Nov 3, 2025 | 27.20 | 27.45 | 27.10 | 27.45 | 27.45 | 0.92% | 47,149 |
| Oct 31, 2025 | 26.50 | 27.60 | 26.10 | 27.20 | 27.20 | 2.26% | 130,852 |
| Oct 30, 2025 | 26.10 | 26.80 | 26.10 | 26.60 | 26.60 | 0.95% | 119,714 |
| Oct 29, 2025 | 26.20 | 26.35 | 26.10 | 26.35 | 26.35 | -0.19% | 94,071 |
| Oct 28, 2025 | 26.10 | 26.40 | 26.05 | 26.40 | 26.40 | - | 43,019 |
| Oct 27, 2025 | 26.10 | 26.50 | 26.05 | 26.40 | 26.40 | 0.38% | 89,337 |
| Oct 23, 2025 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | - | 96,010 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.05 | 26.30 | 26.30 | -0.38% | 23,088 |
| Oct 21, 2025 | 26.15 | 26.40 | 26.05 | 26.40 | 26.40 | - | 57,012 |
| Oct 20, 2025 | 26.40 | 26.45 | 26.15 | 26.40 | 26.40 | - | 41,770 |
| Oct 17, 2025 | 26.70 | 26.70 | 26.05 | 26.40 | 26.40 | - | 23,094 |
| Oct 16, 2025 | 26.05 | 26.40 | 26.00 | 26.40 | 26.40 | - | 51,540 |
| Oct 15, 2025 | 26.05 | 26.40 | 25.60 | 26.40 | 26.40 | 0.19% | 68,325 |
| Oct 14, 2025 | 26.00 | 26.35 | 25.90 | 26.35 | 26.35 | - | 49,787 |
| Oct 13, 2025 | 26.05 | 26.35 | 26.05 | 26.35 | 26.35 | - | 19,687 |
| 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 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 |