Optivision Technology, Inc. (TPEX:3666)
Taiwan
· Delayed Price · Currency is TWD 26.45
+0.25 (0.95%)
Apr 29, 2026, 10:30 AM CST
Optivision Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,639 |
| 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 |
| Mar 17, 2026 | 25.95 | 26.35 | 25.65 | 26.15 | 26.15 | - | 89,235 |
| Mar 16, 2026 | 26.10 | 26.20 | 25.50 | 26.15 | 26.15 | -0.19% | 182,690 |
| Mar 13, 2026 | 26.35 | 26.35 | 25.60 | 26.20 | 26.20 | 0.19% | 89,573 |
| Mar 12, 2026 | 26.45 | 26.90 | 26.15 | 26.15 | 26.15 | -2.61% | 82,324 |
| Mar 11, 2026 | 26.75 | 27.00 | 26.55 | 26.85 | 26.85 | -0.56% | 67,872 |
| Mar 10, 2026 | 27.20 | 27.70 | 26.50 | 27.00 | 27.00 | 0.37% | 57,333 |
| 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 |