Optimax Technology Corporation (TPE:3051)
Taiwan
· Delayed Price · Currency is TWD 27.45
+0.95 (3.58%)
Apr 29, 2026, 1:30 PM CST
Optimax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.10 | 28.15 | 28.10 | 28.15 | - | 6.23% | 2,595,000 |
| Apr 28, 2026 | 24.00 | 26.50 | 23.85 | 26.50 | 26.50 | 9.96% | 9,261,024 |
| Apr 27, 2026 | 23.55 | 24.20 | 22.05 | 24.10 | 24.10 | 4.10% | 2,079,603 |
| Apr 24, 2026 | 23.60 | 23.60 | 22.55 | 23.15 | 23.15 | - | 1,932,576 |
| Apr 23, 2026 | 25.25 | 25.90 | 22.70 | 23.15 | 23.15 | -8.13% | 4,436,916 |
| Apr 22, 2026 | 27.30 | 27.30 | 25.10 | 25.20 | 25.20 | 1.41% | 12,448,959 |
| Apr 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9.96% | 1,499,043 |
| Apr 20, 2026 | 20.90 | 22.60 | 20.90 | 22.60 | 22.60 | 9.98% | 2,518,524 |
| Apr 17, 2026 | 20.80 | 21.20 | 20.35 | 20.55 | 20.55 | -0.96% | 855,928 |
| Apr 16, 2026 | 20.70 | 20.95 | 20.45 | 20.75 | 20.75 | 0.73% | 525,081 |
| Apr 15, 2026 | 20.90 | 21.00 | 20.35 | 20.60 | 20.60 | - | 968,140 |
| Apr 14, 2026 | 20.40 | 20.80 | 20.10 | 20.60 | 20.60 | 2.49% | 937,420 |
| Apr 13, 2026 | 20.20 | 20.40 | 20.05 | 20.10 | 20.10 | - | 731,585 |
| Apr 10, 2026 | 20.80 | 20.90 | 20.10 | 20.10 | 20.10 | -2.43% | 794,259 |
| Apr 9, 2026 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | -1.44% | 328,670 |
| Apr 8, 2026 | 20.05 | 21.00 | 19.85 | 20.90 | 20.90 | 5.82% | 712,232 |
| Apr 7, 2026 | 20.15 | 20.15 | 19.60 | 19.75 | 19.75 | -0.75% | 311,983 |
| Apr 2, 2026 | 20.35 | 20.35 | 19.75 | 19.90 | 19.90 | -1.00% | 298,564 |
| Apr 1, 2026 | 20.05 | 20.45 | 20.00 | 20.10 | 20.10 | 2.03% | 353,263 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.65 | 19.70 | 19.70 | -1.99% | 620,200 |
| Mar 30, 2026 | 20.30 | 20.45 | 20.00 | 20.10 | 20.10 | -2.43% | 339,765 |
| Mar 27, 2026 | 20.00 | 20.65 | 19.80 | 20.60 | 20.60 | 1.48% | 495,340 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.25 | 20.30 | 20.30 | -2.40% | 383,042 |
| Mar 25, 2026 | 20.50 | 20.95 | 20.50 | 20.80 | 20.80 | 2.97% | 386,959 |
| Mar 24, 2026 | 20.40 | 20.60 | 19.85 | 20.20 | 20.20 | - | 700,462 |
| Mar 23, 2026 | 20.90 | 21.05 | 20.15 | 20.20 | 20.20 | -5.39% | 935,076 |
| Mar 20, 2026 | 20.85 | 22.05 | 20.80 | 21.35 | 21.35 | 2.64% | 1,121,102 |
| Mar 19, 2026 | 21.40 | 21.55 | 20.70 | 20.80 | 20.80 | -3.26% | 1,052,913 |
| Mar 18, 2026 | 21.50 | 22.55 | 21.30 | 21.50 | 21.50 | -1.38% | 1,214,148 |
| Mar 17, 2026 | 21.70 | 22.20 | 21.65 | 21.80 | 21.80 | 1.16% | 830,029 |
| Mar 16, 2026 | 21.30 | 22.35 | 21.30 | 21.55 | 21.55 | 1.17% | 658,120 |
| Mar 13, 2026 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -1.39% | 534,702 |
| Mar 12, 2026 | 20.75 | 22.35 | 20.75 | 21.60 | 21.60 | 2.61% | 982,020 |
| Mar 11, 2026 | 20.50 | 21.35 | 20.50 | 21.05 | 21.05 | 3.69% | 724,183 |
| Mar 10, 2026 | 20.55 | 20.80 | 20.20 | 20.30 | 20.30 | 0.25% | 410,083 |
| Mar 9, 2026 | 20.50 | 20.70 | 20.00 | 20.25 | 20.25 | -6.47% | 685,165 |
| Mar 6, 2026 | 21.25 | 22.00 | 20.85 | 21.65 | 21.65 | 3.10% | 496,098 |
| Mar 5, 2026 | 21.40 | 21.70 | 20.90 | 21.00 | 21.00 | 0.72% | 639,157 |
| Mar 4, 2026 | 22.00 | 22.00 | 20.65 | 20.85 | 20.85 | -6.08% | 914,443 |
| Mar 3, 2026 | 23.20 | 23.70 | 22.20 | 22.20 | 22.20 | -3.69% | 1,044,928 |
| Mar 2, 2026 | 22.30 | 23.30 | 22.20 | 23.05 | 23.05 | -0.43% | 825,317 |
| Feb 26, 2026 | 23.35 | 23.55 | 22.75 | 23.15 | 23.15 | -0.64% | 619,468 |
| Feb 25, 2026 | 23.15 | 23.50 | 22.90 | 23.30 | 23.30 | 0.65% | 884,711 |
| Feb 24, 2026 | 22.75 | 23.30 | 22.75 | 23.15 | 23.15 | 1.98% | 636,248 |
| Feb 23, 2026 | 22.20 | 22.95 | 22.15 | 22.70 | 22.70 | 2.48% | 777,485 |
| Feb 11, 2026 | 22.55 | 22.55 | 22.10 | 22.15 | 22.15 | -0.67% | 606,967 |
| Feb 10, 2026 | 22.60 | 22.85 | 22.30 | 22.30 | 22.30 | -1.33% | 795,164 |
| Feb 9, 2026 | 23.30 | 23.50 | 22.60 | 22.60 | 22.60 | -1.31% | 694,957 |
| Feb 6, 2026 | 24.15 | 24.15 | 22.70 | 22.90 | 22.90 | -5.37% | 1,283,158 |
| Feb 5, 2026 | 24.75 | 25.10 | 24.20 | 24.20 | 24.20 | -3.01% | 1,007,895 |
| Feb 4, 2026 | 24.25 | 25.60 | 23.75 | 24.95 | 24.95 | - | 1,664,657 |
| Feb 3, 2026 | 24.75 | 26.05 | 24.75 | 24.95 | 24.95 | 2.89% | 2,098,363 |
| Feb 2, 2026 | 24.05 | 24.95 | 24.05 | 24.25 | 24.25 | -2.81% | 1,083,736 |
| Jan 30, 2026 | 25.05 | 25.40 | 24.70 | 24.95 | 24.95 | -0.40% | 1,234,902 |
| Jan 29, 2026 | 25.55 | 26.45 | 25.00 | 25.05 | 25.05 | -0.79% | 2,214,166 |
| Jan 28, 2026 | 26.00 | 26.55 | 25.05 | 25.25 | 25.25 | -2.88% | 2,336,698 |
| Jan 27, 2026 | 26.80 | 26.80 | 25.55 | 26.00 | 26.00 | -3.70% | 2,312,332 |
| Jan 26, 2026 | 27.85 | 27.85 | 26.50 | 27.00 | 27.00 | -2.70% | 2,293,257 |
| Jan 23, 2026 | 28.15 | 28.50 | 27.00 | 27.75 | 27.75 | 1.83% | 4,008,869 |
| Jan 22, 2026 | 28.60 | 29.15 | 26.75 | 27.25 | 27.25 | -1.98% | 8,322,972 |
| Jan 21, 2026 | 27.10 | 29.40 | 27.10 | 27.80 | 27.80 | 3.93% | 11,822,290 |
| Jan 20, 2026 | 26.75 | 26.75 | 26.40 | 26.75 | 26.75 | 9.86% | 3,745,545 |
| Jan 19, 2026 | 22.50 | 24.50 | 22.20 | 24.35 | 24.35 | 8.22% | 6,330,745 |
| Jan 16, 2026 | 21.95 | 22.50 | 21.45 | 22.50 | 22.50 | 2.97% | 4,017,579 |
| Jan 15, 2026 | 20.70 | 22.20 | 20.40 | 21.85 | 21.85 | 5.56% | 5,111,154 |
| Jan 14, 2026 | 20.00 | 21.75 | 19.90 | 20.70 | 20.70 | 2.99% | 3,255,346 |
| Jan 13, 2026 | 20.90 | 21.00 | 19.85 | 20.10 | 20.10 | - | 2,840,442 |
| Jan 12, 2026 | 19.55 | 20.30 | 19.00 | 20.10 | 20.10 | 3.08% | 2,279,450 |
| Jan 9, 2026 | 20.65 | 20.75 | 19.30 | 19.50 | 19.50 | -6.47% | 1,945,413 |
| Jan 8, 2026 | 20.00 | 22.20 | 19.85 | 20.85 | 20.85 | 2.96% | 4,561,271 |
| Jan 7, 2026 | 20.95 | 21.30 | 19.95 | 20.25 | 20.25 | 1.76% | 4,691,862 |
| Jan 6, 2026 | 18.25 | 19.90 | 18.00 | 19.90 | 19.90 | 9.94% | 1,138,693 |
| Jan 5, 2026 | 18.55 | 18.55 | 18.05 | 18.10 | 18.10 | -2.43% | 741,471 |
| Jan 2, 2026 | 18.45 | 19.15 | 18.40 | 18.55 | 18.55 | 0.54% | 593,954 |
| Dec 31, 2025 | 18.25 | 18.65 | 18.25 | 18.45 | 18.45 | 1.10% | 285,842 |
| Dec 30, 2025 | 18.40 | 18.40 | 18.05 | 18.25 | 18.25 | -1.35% | 323,665 |
| Dec 29, 2025 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | 1.37% | 476,681 |
| Dec 26, 2025 | 18.40 | 18.55 | 18.15 | 18.25 | 18.25 | -0.82% | 316,061 |
| Dec 24, 2025 | 18.65 | 19.30 | 18.25 | 18.40 | 18.40 | -1.34% | 462,782 |
| Dec 23, 2025 | 18.85 | 19.15 | 18.60 | 18.65 | 18.65 | -0.80% | 350,256 |
| Dec 22, 2025 | 18.90 | 18.95 | 18.65 | 18.80 | 18.80 | 0.27% | 267,001 |
| Dec 19, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1.35% | 174,160 |
| Dec 18, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 375,214 |
| Dec 17, 2025 | 19.05 | 19.70 | 18.95 | 19.00 | 19.00 | 1.60% | 564,721 |
| Dec 16, 2025 | 18.60 | 19.05 | 18.35 | 18.70 | 18.70 | - | 306,543 |
| Dec 15, 2025 | 18.35 | 18.80 | 18.15 | 18.70 | 18.70 | 1.91% | 330,575 |
| Dec 12, 2025 | 18.45 | 18.60 | 18.15 | 18.35 | 18.35 | - | 310,877 |
| Dec 11, 2025 | 18.10 | 18.55 | 17.90 | 18.35 | 18.35 | 3.09% | 417,241 |
| Dec 10, 2025 | 18.05 | 18.20 | 17.80 | 17.80 | 17.80 | -1.11% | 585,596 |
| Dec 9, 2025 | 18.25 | 18.25 | 17.90 | 18.00 | 18.00 | -1.37% | 412,660 |
| Dec 8, 2025 | 18.55 | 18.55 | 18.15 | 18.25 | 18.25 | -0.54% | 694,507 |
| Dec 5, 2025 | 18.80 | 18.85 | 18.25 | 18.35 | 18.35 | -2.13% | 487,025 |
| Dec 4, 2025 | 19.40 | 19.40 | 18.75 | 18.75 | 18.75 | -2.09% | 319,579 |
| Dec 3, 2025 | 19.00 | 19.30 | 18.70 | 19.15 | 19.15 | 2.13% | 247,495 |
| Dec 2, 2025 | 18.70 | 18.85 | 18.65 | 18.75 | 18.75 | 0.27% | 77,297 |
| Dec 1, 2025 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | -2.09% | 214,590 |
| Nov 28, 2025 | 18.60 | 19.15 | 18.60 | 19.10 | 19.10 | 2.69% | 212,827 |
| Nov 27, 2025 | 18.75 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 333,182 |
| Nov 26, 2025 | 18.35 | 18.75 | 18.35 | 18.70 | 18.70 | 2.47% | 239,474 |
| Nov 25, 2025 | 18.10 | 18.30 | 17.95 | 18.25 | 18.25 | 1.96% | 226,656 |