Optimax Technology Corporation 3051
TWSE · Taiwan · Producer Manufacturing
TWD 23.35+0.35 (+1.52%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.30 | +1.30% | TWD 23.00 | TWD 23.30 | TWD 23.00 | 17.00K |
| 2026-10-01 | TWD 23.00 | -1.29% | TWD 23.50 | TWD 23.50 | TWD 22.95 | 460.49K |
| 2026-09-30 | TWD 23.30 | +2.87% | TWD 22.95 | TWD 23.75 | TWD 22.90 | 1.25M |
| 2026-09-29 | TWD 22.65 | +1.57% | TWD 22.25 | TWD 22.85 | TWD 22.25 | 334.30K |
| 2026-09-24 | TWD 22.30 | -0.89% | TWD 22.50 | TWD 22.50 | TWD 22.15 | 264.20K |
| 2026-09-23 | TWD 22.50 | -2.39% | TWD 23.30 | TWD 23.40 | TWD 22.50 | 436.80K |
| 2026-09-22 | TWD 23.05 | +0.22% | TWD 23.10 | TWD 23.70 | TWD 22.85 | 1.09M |
| 2026-09-21 | TWD 23.00 | +1.77% | TWD 22.75 | TWD 23.00 | TWD 22.40 | 569.30K |
| 2026-09-18 | TWD 22.60 | +4.15% | TWD 22.10 | TWD 22.60 | TWD 21.85 | 710.00K |
| 2026-09-17 | TWD 21.70 | +2.12% | TWD 21.50 | TWD 22.15 | TWD 21.50 | 476.22K |
| 2026-09-16 | TWD 21.25 | +1.67% | TWD 21.25 | TWD 21.55 | TWD 21.10 | 303.82K |
| 2026-09-15 | TWD 20.90 | -1.88% | TWD 21.45 | TWD 21.50 | TWD 20.90 | 350.00K |
| 2026-09-14 | TWD 21.30 | +0.71% | TWD 21.40 | TWD 21.55 | TWD 21.00 | 377.30K |
| 2026-09-11 | TWD 21.15 | +0.24% | TWD 21.10 | TWD 22.15 | TWD 20.85 | 1.11M |
| 2026-09-10 | TWD 21.10 | -1.86% | TWD 21.50 | TWD 21.50 | TWD 21.10 | 361.20K |
| 2026-09-09 | TWD 21.50 | +1.18% | TWD 21.25 | TWD 21.70 | TWD 21.25 | 295.97K |
| 2026-09-08 | TWD 21.25 | -1.16% | TWD 21.55 | TWD 21.70 | TWD 21.20 | 447.20K |
| 2026-09-07 | TWD 21.50 | -1.60% | TWD 21.90 | TWD 21.90 | TWD 21.50 | 726.71K |
| 2026-09-04 | TWD 21.85 | +0.46% | TWD 22.00 | TWD 22.00 | TWD 21.65 | 488.29K |
| 2026-09-03 | TWD 21.75 | -4.40% | TWD 22.55 | TWD 22.85 | TWD 21.75 | 1.10M |
| 2026-09-02 | TWD 22.75 | -0.22% | TWD 22.80 | TWD 23.00 | TWD 22.70 | 181.22K |
| 2026-09-01 | TWD 22.80 | +0.22% | TWD 23.00 | TWD 23.15 | TWD 22.75 | 407.93K |
| 2026-08-31 | TWD 22.75 | -1.73% | TWD 23.00 | TWD 23.15 | TWD 22.65 | 438.13K |
| 2026-08-28 | TWD 23.15 | -1.91% | TWD 23.60 | TWD 23.85 | TWD 22.90 | 629.35K |
| 2026-08-27 | TWD 23.60 | +0.64% | TWD 23.45 | TWD 23.70 | TWD 23.25 | 441.22K |
| 2026-08-26 | TWD 23.45 | +2.18% | TWD 23.10 | TWD 23.50 | TWD 23.05 | 497.24K |
| 2026-08-25 | TWD 22.95 | -0.43% | TWD 23.20 | TWD 23.20 | TWD 22.45 | 363.96K |
| 2026-08-24 | TWD 23.05 | +1.99% | TWD 22.70 | TWD 23.50 | TWD 22.65 | 539.57K |
| 2026-08-21 | TWD 22.60 | +0.67% | TWD 22.30 | TWD 22.65 | TWD 22.20 | 270.00K |
| 2026-08-20 | TWD 22.45 | +1.35% | TWD 22.30 | TWD 22.55 | TWD 22.20 | 212.78K |
| 2026-08-19 | TWD 22.15 | -1.77% | TWD 22.15 | TWD 22.65 | TWD 22.10 | 390.10K |
| 2026-08-18 | TWD 22.55 | -2.17% | TWD 22.80 | TWD 22.95 | TWD 22.50 | 379.25K |
| 2026-08-17 | TWD 23.05 | -2.33% | TWD 23.60 | TWD 23.65 | TWD 23.00 | 429.79K |
| 2026-08-14 | TWD 23.60 | +0.85% | TWD 23.80 | TWD 23.85 | TWD 23.35 | 479.12K |
| 2026-08-13 | TWD 23.40 | +0.65% | TWD 23.75 | TWD 23.95 | TWD 23.25 | 532.16K |
| 2026-08-12 | TWD 23.25 | +0.43% | TWD 23.15 | TWD 23.40 | TWD 23.00 | 394.74K |
| 2026-08-11 | TWD 23.15 | -0.64% | TWD 23.45 | TWD 23.45 | TWD 22.95 | 304.23K |
| 2026-08-10 | TWD 23.30 | +1.75% | TWD 23.00 | TWD 23.75 | TWD 22.80 | 1.01M |
| 2026-08-07 | TWD 22.90 | +0.88% | TWD 23.30 | TWD 23.40 | TWD 22.75 | 509.86K |
| 2026-08-06 | TWD 22.70 | 0.00% | TWD 23.00 | TWD 23.00 | TWD 22.20 | 293.45K |
| 2026-08-05 | TWD 22.70 | +3.65% | TWD 22.50 | TWD 23.05 | TWD 21.90 | 855.14K |
| 2026-08-04 | TWD 21.90 | +1.86% | TWD 21.65 | TWD 22.30 | TWD 21.40 | 450.88K |
| 2026-08-03 | TWD 21.50 | -2.93% | TWD 21.05 | TWD 21.95 | TWD 21.05 | 354.67K |
| 2026-07-31 | TWD 22.15 | +8.85% | TWD 22.00 | TWD 22.20 | TWD 21.35 | 515.05K |
| 2026-07-30 | TWD 20.35 | -2.63% | TWD 20.50 | TWD 21.30 | TWD 20.20 | 609.67K |
| 2026-07-29 | TWD 20.90 | -3.91% | TWD 22.55 | TWD 22.55 | TWD 20.00 | 1.10M |
| 2026-07-28 | TWD 21.75 | -3.97% | TWD 22.50 | TWD 22.50 | TWD 21.75 | 715.20K |
| 2026-07-27 | TWD 22.65 | +0.89% | TWD 22.45 | TWD 22.65 | TWD 22.10 | 437.20K |
| 2026-07-24 | TWD 22.45 | -2.39% | TWD 23.00 | TWD 23.00 | TWD 22.30 | 726.20K |
| 2026-07-23 | TWD 23.00 | -0.86% | TWD 23.50 | TWD 23.60 | TWD 22.60 | 418.62K |
| 2026-07-22 | TWD 23.20 | +0.22% | TWD 23.40 | TWD 23.65 | TWD 23.20 | 517.00K |
| 2026-07-21 | TWD 23.15 | +1.98% | TWD 23.15 | TWD 23.30 | TWD 22.85 | 476.20K |
| 2026-07-20 | TWD 22.70 | -0.87% | TWD 22.95 | TWD 23.30 | TWD 22.10 | 749.21K |
| 2026-07-17 | TWD 22.90 | -4.78% | TWD 23.80 | TWD 23.85 | TWD 22.75 | 824.13K |
| 2026-07-16 | TWD 24.05 | +0.42% | TWD 24.00 | TWD 24.45 | TWD 23.70 | 561.63K |
| 2026-07-15 | TWD 23.95 | +1.48% | TWD 23.80 | TWD 24.25 | TWD 23.60 | 627.10K |
| 2026-07-14 | TWD 23.60 | -4.26% | TWD 24.70 | TWD 24.80 | TWD 22.65 | 1.27M |
| 2026-07-13 | TWD 24.65 | -2.18% | TWD 25.30 | TWD 25.55 | TWD 24.25 | 1.20M |
| 2026-07-10 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 25.20 | 0 |
| 2026-07-09 | TWD 25.20 | -2.33% | TWD 25.80 | TWD 26.00 | TWD 25.20 | 1.15M |
| 2026-07-08 | TWD 25.80 | -2.46% | TWD 26.50 | TWD 26.65 | TWD 25.55 | 1.20M |
| 2026-07-07 | TWD 26.45 | -4.17% | TWD 27.90 | TWD 28.00 | TWD 26.35 | 1.35M |
| 2026-07-06 | TWD 27.60 | -0.72% | TWD 27.90 | TWD 28.65 | TWD 27.60 | 1.51M |
| 2026-07-03 | TWD 27.80 | +1.28% | TWD 27.65 | TWD 27.95 | TWD 27.25 | 787.02K |
| 2026-07-02 | TWD 27.45 | +0.73% | TWD 26.80 | TWD 27.80 | TWD 26.70 | 724.35K |
| 2026-07-01 | TWD 27.25 | +0.37% | TWD 27.70 | TWD 28.35 | TWD 27.25 | 1.18M |
| 2026-06-30 | TWD 27.15 | +2.26% | TWD 26.85 | TWD 27.35 | TWD 26.60 | 903.11K |
| 2026-06-29 | TWD 26.55 | +0.19% | TWD 26.50 | TWD 27.25 | TWD 26.30 | 1.06M |
| 2026-06-26 | TWD 26.50 | -4.85% | TWD 27.30 | TWD 28.35 | TWD 26.50 | 2.40M |
| 2026-06-25 | TWD 27.85 | -5.43% | TWD 29.35 | TWD 29.35 | TWD 27.85 | 3.81M |
| 2026-06-24 | TWD 29.45 | +8.27% | TWD 27.15 | TWD 29.90 | TWD 27.00 | 12.56M |
| 2026-06-23 | TWD 27.20 | -2.51% | TWD 28.15 | TWD 28.15 | TWD 27.05 | 1.39M |
| 2026-06-22 | TWD 27.90 | +0.18% | TWD 28.50 | TWD 28.60 | TWD 27.90 | 1.90M |
| 2026-06-18 | TWD 27.85 | +2.58% | TWD 27.25 | TWD 28.30 | TWD 27.25 | 1.87M |
| 2026-06-17 | TWD 27.15 | +2.07% | TWD 26.50 | TWD 27.80 | TWD 26.35 | 1.23M |
| 2026-06-16 | TWD 26.60 | -3.45% | TWD 27.80 | TWD 27.80 | TWD 26.60 | 1.41M |
| 2026-06-15 | TWD 27.55 | +2.80% | TWD 27.75 | TWD 27.80 | TWD 27.20 | 1.30M |
| 2026-06-12 | TWD 26.80 | +0.94% | TWD 27.40 | TWD 27.40 | TWD 26.80 | 1.08M |
| 2026-06-11 | TWD 26.55 | +2.12% | TWD 26.00 | TWD 26.85 | TWD 25.65 | 1.36M |
| 2026-06-10 | TWD 26.00 | -6.14% | TWD 26.80 | TWD 27.80 | TWD 26.00 | 2.09M |
| 2026-06-09 | TWD 27.70 | +0.36% | TWD 27.85 | TWD 28.30 | TWD 27.40 | 1.46M |
| 2026-06-08 | TWD 27.60 | -3.16% | TWD 25.65 | TWD 27.90 | TWD 25.65 | 2.21M |
| 2026-06-05 | TWD 28.50 | -2.73% | TWD 28.80 | TWD 29.05 | TWD 28.10 | 2.34M |
| 2026-06-04 | TWD 29.30 | -3.14% | TWD 30.10 | TWD 30.80 | TWD 29.25 | 4.70M |
| 2026-06-03 | TWD 30.25 | +1.51% | TWD 30.70 | TWD 31.40 | TWD 29.90 | 11.38M |
| 2026-06-02 | TWD 29.80 | +3.47% | TWD 30.10 | TWD 30.40 | TWD 29.20 | 11.69M |
| 2026-06-01 | TWD 28.80 | +3.23% | TWD 27.85 | TWD 28.95 | TWD 27.40 | 5.02M |
| 2026-05-29 | TWD 27.90 | +2.95% | TWD 27.35 | TWD 28.35 | TWD 27.15 | 3.45M |
| 2026-05-28 | TWD 27.10 | -0.55% | TWD 27.25 | TWD 28.30 | TWD 26.65 | 3.52M |
| 2026-05-27 | TWD 27.25 | -3.37% | TWD 27.95 | TWD 28.10 | TWD 26.80 | 3.67M |