Optivision Technology, Inc. (TPEX:3666)
Taiwan · Delayed Price · Currency is TWD 28.15
-0.05 (-0.18%)
May 29, 2026, 1:30 PM CST
Optivision Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 28.00 | 28.15 | 27.45 | 28.15 | 28.15 | -0.18% | 107,073 |
| May 28, 2026 | 28.45 | 28.80 | 27.50 | 28.20 | 28.20 | -2.08% | 154,658 |
| May 27, 2026 | 28.80 | 29.20 | 28.15 | 28.80 | 28.80 | - | 151,581 |
| May 26, 2026 | 27.45 | 29.90 | 27.40 | 28.80 | 28.80 | 5.88% | 578,996 |
| May 25, 2026 | 27.05 | 27.30 | 26.55 | 27.20 | 27.20 | -0.18% | 94,655 |
| May 22, 2026 | 27.50 | 27.50 | 26.80 | 27.25 | 27.25 | 0.74% | 123,112 |
| May 21, 2026 | 27.35 | 27.55 | 26.45 | 27.05 | 27.05 | 1.12% | 41,150 |
| May 20, 2026 | 26.65 | 27.15 | 26.05 | 26.75 | 26.75 | -0.74% | 63,073 |
| May 19, 2026 | 27.05 | 27.20 | 26.80 | 26.95 | 26.95 | -0.37% | 61,023 |
| May 18, 2026 | 28.05 | 28.30 | 27.00 | 27.05 | 27.05 | -5.58% | 135,132 |
| May 15, 2026 | 29.00 | 29.10 | 28.30 | 28.65 | 28.65 | -1.21% | 152,314 |
| May 14, 2026 | 29.15 | 29.15 | 27.55 | 29.00 | 29.00 | 1.05% | 273,491 |
| May 13, 2026 | 28.70 | 29.35 | 28.45 | 28.70 | 28.70 | - | 129,968 |
| May 12, 2026 | 28.40 | 29.70 | 27.45 | 28.70 | 28.70 | 1.95% | 330,943 |
| May 11, 2026 | 27.75 | 28.55 | 26.50 | 28.15 | 28.15 | -1.92% | 362,106 |
| May 8, 2026 | 26.80 | 29.20 | 26.80 | 28.70 | 28.70 | 8.10% | 826,325 |
| May 7, 2026 | 25.50 | 27.00 | 25.50 | 26.55 | 26.55 | 3.71% | 208,200 |
| May 6, 2026 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -2.66% | 110,569 |
| May 5, 2026 | 26.60 | 26.60 | 26.00 | 26.30 | 26.30 | -1.13% | 133,098 |
| May 4, 2026 | 26.45 | 27.30 | 26.30 | 26.60 | 26.60 | 0.76% | 136,394 |
| Apr 30, 2026 | 26.40 | 26.75 | 26.20 | 26.40 | 26.40 | 0.57% | 109,090 |
| Apr 29, 2026 | 26.10 | 26.75 | 26.10 | 26.25 | 26.25 | 0.19% | 123,566 |
| Apr 28, 2026 | 24.80 | 26.20 | 24.75 | 26.20 | 26.20 | - | 224,097 |
| Apr 27, 2026 | 24.80 | 27.20 | 24.80 | 26.20 | 26.20 | 5.86% | 630,911 |
| Apr 24, 2026 | 24.50 | 24.80 | 24.40 | 24.75 | 24.75 | - | 69,388 |
| Apr 23, 2026 | 24.50 | 24.75 | 23.35 | 24.75 | 24.75 | - | 175,388 |
| Apr 22, 2026 | 24.50 | 25.00 | 24.40 | 24.75 | 24.75 | 0.20% | 117,394 |
| Apr 21, 2026 | 24.55 | 24.95 | 24.35 | 24.70 | 24.70 | -0.40% | 62,180 |
| Apr 20, 2026 | 24.70 | 25.00 | 24.40 | 24.80 | 24.80 | 0.40% | 74,819 |
| Apr 17, 2026 | 25.45 | 25.45 | 24.70 | 24.70 | 24.70 | -2.37% | 54,500 |
| Apr 16, 2026 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 1.40% | 53,544 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.25 | 24.95 | 24.95 | 0.20% | 143,734 |
| Apr 14, 2026 | 25.35 | 25.35 | 24.90 | 24.90 | 24.90 | -2.35% | 90,830 |
| Apr 13, 2026 | 25.60 | 25.60 | 25.35 | 25.50 | 25.50 | -0.97% | 29,643 |
| Apr 10, 2026 | 25.80 | 26.05 | 25.75 | 25.75 | 25.75 | -1.72% | 27,328 |
| Apr 9, 2026 | 25.90 | 26.20 | 25.55 | 26.20 | 26.20 | 0.58% | 76,009 |
| Apr 8, 2026 | 26.00 | 26.05 | 25.90 | 26.05 | 26.05 | -0.38% | 16,373 |
| Apr 7, 2026 | 25.80 | 26.15 | 25.75 | 26.15 | 26.15 | - | 31,749 |
| Apr 2, 2026 | 25.85 | 26.15 | 25.75 | 26.15 | 26.15 | -0.38% | 12,096 |
| Apr 1, 2026 | 26.30 | 26.30 | 25.80 | 26.25 | 26.25 | 1.16% | 48,907 |
| Mar 31, 2026 | 25.50 | 25.95 | 25.35 | 25.95 | 25.95 | 0.39% | 44,560 |
| Mar 30, 2026 | 25.60 | 25.85 | 25.50 | 25.85 | 25.85 | -0.58% | 31,061 |
| Mar 27, 2026 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | - | 88,051 |
| Mar 26, 2026 | 25.95 | 26.00 | 25.80 | 26.00 | 26.00 | - | 27,056 |
| Mar 25, 2026 | 25.70 | 26.00 | 25.40 | 26.00 | 26.00 | 0.97% | 51,345 |
| Mar 24, 2026 | 25.75 | 25.75 | 24.80 | 25.75 | 25.75 | - | 143,183 |
| Mar 23, 2026 | 25.10 | 25.75 | 25.00 | 25.75 | 25.75 | 0.19% | 95,149 |
| Mar 20, 2026 | 25.80 | 25.85 | 25.55 | 25.70 | 25.70 | 0.59% | 35,125 |
| Mar 19, 2026 | 25.75 | 26.55 | 25.55 | 25.55 | 25.55 | -1.92% | 148,216 |
| Mar 18, 2026 | 25.75 | 26.05 | 25.65 | 26.05 | 26.05 | -0.38% | 94,214 |