Optimax Technology Corporation(TW:3051)
NT$19.65+0.35 (+1.81%)
TW:3051
Optimax Technology Corporation historical prices
NT$19.65
At close:+0.35 (+1.81%)
Optimax Technology Corporation (3051) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.30 | 19.65 | 19.00 | 19.65 | 19.65 | +1.81% | 458,512 | 0.95 |
| Nov 10, 2026 | 20.00 | 20.30 | 19.20 | 19.30 | 19.30 | +6.93% | 923,481 | 1.94 |
| Nov 09, 2026 | 19.85 | 19.85 | 19.80 | 19.85 | 19.85 | +9.97% | 427,401 | 0.90 |
| Nov 06, 2026 | 17.10 | 18.35 | 17.10 | 18.05 | 18.05 | -4.50% | 1,237,365 | 2.69 |
| Nov 05, 2026 | 19.70 | 19.75 | 18.90 | 18.90 | 18.90 | -3.82% | 524,886 | 1.12 |
| Nov 04, 2026 | 19.95 | 20.25 | 19.15 | 19.65 | 19.65 | -1.26% | 710,497 | 1.53 |
| Nov 03, 2026 | 20.25 | 20.60 | 19.90 | 19.90 | 19.90 | -2.69% | 801,741 | 1.75 |
| Nov 02, 2026 | 20.05 | 20.70 | 20.05 | 20.45 | 20.45 | +0.49% | 275,641 | 0.59 |
| Oct 30, 2026 | 20.70 | 20.75 | 20.15 | 20.35 | 20.35 | -3.33% | 413,726 | 0.89 |
| Oct 29, 2026 | 21.10 | 21.30 | 20.95 | 21.05 | 21.05 | -1.17% | 322,458 | 0.69 |
| Oct 28, 2026 | 20.80 | 21.30 | 20.75 | 21.30 | 21.30 | +3.40% | 441,437 | 0.94 |
| Oct 27, 2026 | 21.55 | 21.55 | 20.50 | 20.60 | 20.60 | -3.74% | 716,410 | 1.53 |
| Oct 26, 2026 | 21.40 | 22.20 | 21.30 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.40 | 22.20 | 21.30 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.75 | 22.20 | 21.30 | 21.40 | 21.40 | +0.23% | 600,367 | 1.22 |
| Oct 21, 2026 | 21.60 | 21.70 | 21.35 | 21.35 | 21.35 | 0.00% | 192,302 | 0.38 |
| Oct 20, 2026 | 21.55 | 22.15 | 21.35 | 21.35 | 21.35 | -0.93% | 494,409 | 0.99 |
| Oct 19, 2026 | 21.30 | 21.75 | 21.00 | 21.55 | 21.55 | -0.23% | 494,864 | 0.99 |
| Oct 16, 2026 | 21.35 | 21.80 | 21.35 | 21.60 | 21.60 | +1.89% | 325,226 | 0.65 |
| Oct 15, 2026 | 21.70 | 21.70 | 21.05 | 21.20 | 21.20 | -2.30% | 580,413 | 1.15 |
| Oct 14, 2026 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | +0.23% | 332,002 | 0.65 |
| Oct 13, 2026 | 21.85 | 21.95 | 21.50 | 21.65 | 21.65 | -1.59% | 451,541 | 0.87 |
| Oct 12, 2026 | 22.15 | 22.20 | 22.00 | 22.00 | 22.00 | -1.12% | 328,274 | 0.63 |
| Oct 09, 2026 | 22.25 | 22.45 | 22.20 | 22.25 | 22.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.35 | 22.45 | 22.20 | 22.25 | 22.25 | -0.89% | 339,876 | 0.61 |
| Oct 07, 2026 | 22.30 | 22.80 | 22.30 | 22.45 | 22.45 | +0.67% | 379,569 | 0.69 |
| Oct 06, 2026 | 22.95 | 22.95 | 22.20 | 22.30 | 22.30 | -2.62% | 559,288 | 1.00 |
| Oct 05, 2026 | 23.70 | 23.70 | 22.80 | 22.90 | 22.90 | -2.97% | 948,665 | 1.69 |
| Oct 02, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | +2.61% | 626,199 | 1.09 |
| Oct 01, 2026 | 23.50 | 23.50 | 22.95 | 23.00 | 23.00 | -1.29% | 465,031 | 0.79 |
| Sep 30, 2026 | 22.95 | 23.75 | 22.90 | 23.30 | 23.30 | +2.87% | 1,256,851 | 2.15 |
| Sep 29, 2026 | 22.25 | 22.85 | 22.25 | 22.65 | 22.65 | +1.57% | 336,487 | 0.57 |
| Sep 28, 2026 | 22.30 | 22.50 | 22.15 | 22.30 | 22.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.30 | 22.50 | 22.15 | 22.30 | 22.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.50 | 22.50 | 22.15 | 22.30 | 22.30 | -0.89% | 267,019 | 0.42 |
| Sep 23, 2026 | 23.30 | 23.40 | 22.50 | 22.50 | 22.50 | -2.39% | 440,768 | 0.66 |
| Sep 22, 2026 | 23.10 | 23.70 | 22.85 | 23.05 | 23.05 | +0.22% | 1,094,267 | 1.54 |
| Sep 21, 2026 | 22.75 | 23.00 | 22.40 | 23.00 | 23.00 | +1.77% | 572,302 | 0.64 |
| Sep 18, 2026 | 22.10 | 22.60 | 21.85 | 22.60 | 22.60 | +4.15% | 714,443 | 0.78 |
| Sep 17, 2026 | 21.50 | 22.15 | 21.50 | 21.70 | 21.70 | +2.12% | 481,971 | 0.52 |
| Sep 16, 2026 | 21.25 | 21.55 | 21.10 | 21.25 | 21.25 | +1.67% | 306,340 | 0.33 |
| Sep 15, 2026 | 21.45 | 21.50 | 20.90 | 20.90 | 20.90 | -1.88% | 354,649 | 0.37 |
| Sep 14, 2026 | 21.40 | 21.55 | 21.00 | 21.30 | 21.30 | +0.71% | 378,572 | 0.39 |
| Sep 11, 2026 | 21.10 | 22.15 | 20.85 | 21.15 | 21.15 | +0.24% | 1,108,604 | 1.14 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 363,312 | 0.37 |
| Sep 09, 2026 | 21.25 | 21.70 | 21.25 | 21.50 | 21.50 | +1.18% | 299,191 | 0.30 |
| Sep 08, 2026 | 21.55 | 21.70 | 21.20 | 21.25 | 21.25 | -1.16% | 450,697 | 0.44 |
| Sep 07, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.60% | 729,745 | 0.70 |
| Sep 04, 2026 | 22.00 | 22.00 | 21.65 | 21.85 | 21.85 | +0.46% | 491,504 | 0.47 |
| Sep 03, 2026 | 22.55 | 22.85 | 21.75 | 21.75 | 21.75 | -4.40% | 1,110,565 | 1.04 |
