Optivision Technology, Inc. (TPEX:3666)
Taiwan
· Delayed Price · Currency is TWD 26.75
-0.15 (-0.56%)
Mar 10, 2026, 12:58 PM CST
Optivision Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.00 | 25.10 | 26.90 | 26.90 | -0.37% | 147,529 |
| Mar 6, 2026 | 27.10 | 27.50 | 26.80 | 27.00 | 27.00 | -1.82% | 87,494 |
| Mar 5, 2026 | 27.50 | 27.70 | 27.20 | 27.50 | 27.50 | - | 114,257 |
| Mar 4, 2026 | 27.50 | 27.50 | 25.90 | 27.50 | 27.50 | - | 135,240 |
| Mar 3, 2026 | 27.60 | 27.85 | 26.90 | 27.50 | 27.50 | -0.36% | 118,148 |
| Mar 2, 2026 | 28.50 | 28.50 | 27.55 | 27.60 | 27.60 | -3.83% | 79,582 |
| Feb 26, 2026 | 27.60 | 29.80 | 27.30 | 28.70 | 28.70 | 3.99% | 177,752 |
| Feb 25, 2026 | 27.55 | 27.60 | 26.85 | 27.60 | 27.60 | - | 145,290 |
| Feb 24, 2026 | 27.35 | 27.90 | 27.00 | 27.60 | 27.60 | -0.72% | 144,780 |
| Feb 23, 2026 | 27.20 | 27.80 | 26.85 | 27.80 | 27.80 | 0.91% | 75,559 |
| Feb 11, 2026 | 27.05 | 27.60 | 27.00 | 27.55 | 27.55 | 0.36% | 75,130 |
| Feb 10, 2026 | 27.45 | 28.10 | 26.85 | 27.45 | 27.45 | - | 74,547 |
| Feb 9, 2026 | 27.65 | 27.65 | 27.30 | 27.45 | 27.45 | -1.79% | 54,455 |
| Feb 6, 2026 | 28.10 | 28.10 | 27.50 | 27.95 | 27.95 | -0.53% | 41,040 |
| Feb 5, 2026 | 27.90 | 28.25 | 27.90 | 28.10 | 28.10 | -0.18% | 22,038 |
| Feb 4, 2026 | 27.90 | 28.15 | 27.70 | 28.15 | 28.15 | 0.18% | 32,447 |
| Feb 3, 2026 | 27.25 | 28.45 | 27.25 | 28.10 | 28.10 | 2.37% | 574,463 |
| Feb 2, 2026 | 28.00 | 28.00 | 26.90 | 27.45 | 27.45 | -1.96% | 85,548 |
| Jan 30, 2026 | 27.60 | 28.00 | 26.50 | 28.00 | 28.00 | 0.36% | 115,547 |
| Jan 29, 2026 | 28.20 | 28.55 | 27.90 | 27.90 | 27.90 | -2.96% | 48,163 |
| Jan 28, 2026 | 28.70 | 28.90 | 28.30 | 28.75 | 28.75 | 0.17% | 86,212 |
| Jan 27, 2026 | 29.10 | 29.10 | 28.65 | 28.70 | 28.70 | -1.37% | 22,084 |
| Jan 26, 2026 | 28.70 | 29.15 | 28.70 | 29.10 | 29.10 | 1.22% | 34,689 |
| Jan 23, 2026 | 28.05 | 29.10 | 28.05 | 28.75 | 28.75 | 2.50% | 43,925 |
| Jan 22, 2026 | 27.85 | 28.50 | 27.75 | 28.05 | 28.05 | 0.72% | 35,047 |
| Jan 21, 2026 | 29.35 | 29.35 | 27.85 | 27.85 | 27.85 | -5.11% | 189,985 |
| Jan 20, 2026 | 29.50 | 29.75 | 29.35 | 29.35 | 29.35 | -0.51% | 262,899 |
| Jan 19, 2026 | 30.00 | 30.80 | 29.50 | 29.50 | 29.50 | -1.83% | 104,307 |
| Jan 16, 2026 | 29.50 | 30.50 | 29.50 | 30.05 | 30.05 | 2.39% | 112,111 |
| Jan 15, 2026 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | -1.84% | 38,118 |
| Jan 14, 2026 | 29.90 | 29.90 | 29.25 | 29.90 | 29.90 | -0.17% | 82,181 |
| Jan 13, 2026 | 30.30 | 30.30 | 28.90 | 29.95 | 29.95 | -1.80% | 166,940 |
| Jan 12, 2026 | 31.20 | 31.20 | 30.25 | 30.50 | 30.50 | -3.79% | 148,122 |
| Jan 9, 2026 | 31.15 | 31.70 | 31.00 | 31.70 | 31.70 | - | 68,489 |
| Jan 8, 2026 | 30.90 | 31.70 | 30.60 | 31.70 | 31.70 | 0.63% | 128,733 |
| Jan 7, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -3.23% | 136,602 |
| Jan 6, 2026 | 32.30 | 32.70 | 32.00 | 32.55 | 32.55 | 0.93% | 164,322 |
| Jan 5, 2026 | 32.80 | 32.80 | 32.15 | 32.25 | 32.25 | -1.83% | 214,608 |
| Jan 2, 2026 | 32.95 | 32.95 | 32.10 | 32.85 | 32.85 | -0.30% | 100,477 |
| Dec 31, 2025 | 32.65 | 32.95 | 32.60 | 32.95 | 32.95 | 0.15% | 72,304 |
| Dec 30, 2025 | 32.50 | 33.15 | 32.50 | 32.90 | 32.90 | - | 49,765 |
| Dec 29, 2025 | 32.35 | 32.90 | 32.10 | 32.90 | 32.90 | 0.92% | 313,920 |
| Dec 26, 2025 | 32.55 | 32.60 | 32.30 | 32.60 | 32.60 | -0.15% | 75,819 |
| Dec 24, 2025 | 32.50 | 32.65 | 32.45 | 32.65 | 32.65 | - | 38,741 |
| Dec 23, 2025 | 32.65 | 32.65 | 32.25 | 32.65 | 32.65 | - | 88,713 |
| Dec 22, 2025 | 32.35 | 32.65 | 31.70 | 32.65 | 32.65 | - | 271,582 |
| Dec 19, 2025 | 32.60 | 33.00 | 32.25 | 32.65 | 32.65 | - | 156,846 |
| Dec 18, 2025 | 32.45 | 32.65 | 32.25 | 32.65 | 32.65 | -0.31% | 64,042 |
| Dec 17, 2025 | 32.65 | 32.75 | 32.35 | 32.75 | 32.75 | 0.15% | 58,678 |
| Dec 16, 2025 | 32.20 | 32.75 | 32.10 | 32.70 | 32.70 | -0.15% | 110,108 |
| Dec 15, 2025 | 32.65 | 33.75 | 31.80 | 32.75 | 32.75 | - | 143,827 |
| Dec 12, 2025 | 32.85 | 32.85 | 32.50 | 32.75 | 32.75 | -0.15% | 110,240 |
| Dec 11, 2025 | 32.30 | 33.20 | 32.30 | 32.80 | 32.80 | 0.31% | 250,716 |
| Dec 10, 2025 | 32.25 | 32.90 | 32.25 | 32.70 | 32.70 | 0.15% | 142,107 |
| Dec 9, 2025 | 32.65 | 32.65 | 32.05 | 32.65 | 32.65 | -0.15% | 154,608 |
| Dec 8, 2025 | 32.40 | 32.70 | 32.00 | 32.70 | 32.70 | 0.15% | 225,569 |
| 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 |