Optivision Technology, Inc. (TPEX:3666)
Taiwan · Delayed Price · Currency is TWD 25.00
0.00 (0.00%)
Jul 30, 2026, 11:31 AM CST
Optivision Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.00 | 25.05 | 24.70 | 25.00 | 25.00 | -0.20% | 39,438 |
| Jul 28, 2026 | 24.80 | 25.05 | 24.20 | 25.05 | 25.05 | - | 157,210 |
| Jul 24, 2026 | 24.80 | 25.05 | 24.75 | 25.05 | 25.05 | - | 14,011 |
| Jul 23, 2026 | 25.20 | 25.20 | 24.70 | 25.05 | 25.05 | - | 20,043 |
| Jul 22, 2026 | 24.90 | 25.25 | 24.70 | 25.05 | 25.05 | 0.40% | 57,001 |
| Jul 21, 2026 | 24.75 | 25.00 | 24.30 | 24.95 | 24.95 | 2.25% | 73,017 |
| Jul 20, 2026 | 24.50 | 24.50 | 23.85 | 24.40 | 24.40 | -0.41% | 91,476 |
| Jul 17, 2026 | 24.75 | 25.00 | 24.00 | 24.50 | 24.50 | -2.97% | 108,203 |
| Jul 16, 2026 | 24.95 | 25.25 | 24.65 | 25.25 | 25.25 | - | 46,006 |
| Jul 15, 2026 | 25.50 | 25.60 | 25.00 | 25.25 | 25.25 | 0.40% | 42,013 |
| Jul 14, 2026 | 25.00 | 25.25 | 24.10 | 25.15 | 25.15 | -0.40% | 48,010 |
| Jul 13, 2026 | 25.40 | 25.50 | 24.75 | 25.25 | 25.25 | 0.20% | 48,561 |
| Jul 9, 2026 | 25.00 | 25.70 | 24.70 | 25.20 | 25.20 | - | 62,615 |
| Jul 8, 2026 | 25.15 | 25.70 | 24.70 | 25.20 | 25.20 | 0.20% | 59,081 |
| Jul 7, 2026 | 24.75 | 26.15 | 24.45 | 25.15 | 25.15 | 3.29% | 119,397 |
| Jul 6, 2026 | 24.70 | 24.75 | 24.35 | 24.35 | 24.35 | -1.22% | 50,278 |
| Jul 3, 2026 | 24.70 | 24.70 | 24.30 | 24.65 | 24.65 | 0.41% | 81,128 |
| Jul 2, 2026 | 24.75 | 24.80 | 24.00 | 24.55 | 24.55 | -2.19% | 234,675 |
| Jul 1, 2026 | 24.95 | 25.35 | 24.80 | 25.10 | 25.10 | 0.40% | 61,144 |
| Jun 30, 2026 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | -0.40% | 82,942 |
| Jun 29, 2026 | 25.20 | 25.30 | 24.90 | 25.10 | 25.10 | -0.40% | 46,106 |
| Jun 26, 2026 | 25.10 | 25.20 | 24.50 | 25.20 | 25.20 | - | 87,015 |
| Jun 25, 2026 | 25.00 | 25.20 | 24.65 | 25.20 | 25.20 | - | 67,107 |
| Jun 24, 2026 | 25.10 | 25.20 | 24.50 | 25.20 | 25.20 | 0.20% | 96,349 |
| Jun 23, 2026 | 25.10 | 25.15 | 24.70 | 25.15 | 25.15 | -1.18% | 48,780 |
| Jun 22, 2026 | 25.95 | 25.95 | 25.40 | 25.45 | 25.45 | -1.74% | 115,718 |
| Jun 18, 2026 | 25.70 | 25.95 | 25.65 | 25.90 | 25.90 | 0.39% | 46,021 |
| Jun 17, 2026 | 25.80 | 25.90 | 25.55 | 25.80 | 25.80 | - | 130,154 |
| Jun 16, 2026 | 25.85 | 26.70 | 25.60 | 25.80 | 25.80 | - | 71,255 |
| Jun 15, 2026 | 26.20 | 26.60 | 25.80 | 25.80 | 25.80 | -1.53% | 67,074 |
| Jun 12, 2026 | 26.15 | 26.20 | 25.85 | 26.20 | 26.20 | 0.19% | 34,455 |
| Jun 11, 2026 | 26.65 | 26.65 | 25.55 | 26.15 | 26.15 | 0.19% | 62,053 |
| Jun 10, 2026 | 25.45 | 26.10 | 25.35 | 26.10 | 26.10 | 0.58% | 117,516 |
| Jun 9, 2026 | 25.75 | 26.15 | 25.25 | 25.95 | 25.95 | 1.37% | 62,900 |
| Jun 8, 2026 | 24.60 | 25.80 | 24.60 | 25.60 | 25.60 | -4.30% | 136,513 |
| Jun 5, 2026 | 26.85 | 27.35 | 26.75 | 26.75 | 26.75 | -2.01% | 80,253 |
| Jun 4, 2026 | 27.50 | 27.50 | 26.80 | 27.30 | 27.30 | -0.91% | 166,369 |
| Jun 3, 2026 | 27.75 | 27.75 | 27.35 | 27.55 | 27.55 | 0.92% | 64,486 |
| Jun 2, 2026 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 0.37% | 77,048 |
| Jun 1, 2026 | 28.15 | 28.15 | 27.20 | 27.20 | 27.20 | -3.37% | 83,416 |
| 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 |