Taiwan - Delayed Quote TWD

Optimax Technology Corporation (3051.TW)

28.85

+0.10

+(0.35%)

At close: May 29 at 1:30:38 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	28.75	29.10	27.70	28.85	28.85	214,002
May 28, 2025	29.20	29.50	28.75	28.75	28.75	251,007
May 27, 2025	29.70	29.95	29.05	29.05	29.05	396,048
May 26, 2025	29.90	30.10	29.65	29.70	29.70	288,009
May 23, 2025	29.65	30.10	29.65	29.90	29.90	225,659
May 22, 2025	29.70	30.00	29.60	29.75	29.75	326,301
May 21, 2025	29.80	30.20	29.70	29.90	29.90	328,200
May 20, 2025	30.65	30.85	30.00	30.00	30.00	364,100
May 19, 2025	30.15	30.95	30.00	30.60	30.60	642,230
May 16, 2025	30.05	30.35	30.05	30.15	30.15	193,975
May 15, 2025	30.50	30.50	30.15	30.25	30.25	224,280
May 14, 2025	30.55	30.65	30.15	30.50	30.50	411,560
May 13, 2025	30.90	31.05	30.30	30.55	30.55	379,013
May 12, 2025	30.25	30.65	30.10	30.40	30.40	526,690
May 9, 2025	31.45	31.45	30.25	30.35	30.35	829,046
May 8, 2025	32.00	32.05	31.50	31.50	31.50	367,046
May 7, 2025	32.20	32.20	31.50	31.85	31.85	396,020
May 6, 2025	30.80	32.10	30.80	31.85	31.85	445,519
May 5, 2025	33.00	33.00	30.80	31.30	31.30	717,163
May 2, 2025	32.35	33.00	32.00	32.40	32.40	850,415
Apr 30, 2025	31.70	32.60	31.55	31.70	31.70	710,566
Apr 29, 2025	30.05	31.70	30.05	31.50	31.50	979,545
Apr 28, 2025	29.35	30.30	29.00	30.00	30.00	651,232
Apr 25, 2025	28.90	29.60	28.75	28.95	28.95	489,279
Apr 24, 2025	28.70	28.90	28.35	28.85	28.85	598,135
Apr 23, 2025	28.90	29.00	28.40	28.85	28.85	784,041
Apr 22, 2025	27.30	28.95	27.30	28.50	28.50	863,072
Apr 21, 2025	27.15	27.70	27.15	27.70	27.70	621,524
Apr 18, 2025	27.25	27.45	27.05	27.30	27.30	427,279
Apr 17, 2025	26.30	27.75	26.25	27.45	27.45	725,125
Apr 16, 2025	26.95	28.40	26.60	26.60	26.60	1,067,281
Apr 15, 2025	25.60	27.70	25.60	27.15	27.15	818,649
Apr 14, 2025	25.05	25.70	24.80	25.50	25.50	601,633
Apr 11, 2025	24.10	24.20	22.35	24.10	24.10	675,618
Apr 10, 2025	24.10	24.10	24.10	24.10	24.10	471,454
Apr 9, 2025	23.90	23.90	21.95	21.95	21.95	1,781,918
Apr 8, 2025	24.35	25.05	24.35	24.35	24.35	1,758,622
Apr 7, 2025	27.05	27.05	27.05	27.05	27.05	94,008
Apr 2, 2025	29.80	30.20	29.60	30.05	30.05	178,002
Apr 1, 2025	29.30	30.00	28.70	30.00	30.00	480,114
Mar 31, 2025	29.85	30.10	29.25	29.30	29.30	723,990
Mar 28, 2025	31.75	31.75	30.70	30.85	30.85	512,480
Mar 27, 2025	32.15	32.30	31.65	31.70	31.70	384,596
Mar 26, 2025	32.20	32.45	31.80	32.30	32.30	334,030
Mar 25, 2025	32.50	32.60	32.05	32.05	32.05	552,738
Mar 24, 2025	32.50	32.50	32.20	32.40	32.40	402,837
Mar 21, 2025	32.25	32.75	32.00	32.25	32.25	374,053
Mar 20, 2025	32.65	32.75	32.25	32.25	32.25	287,049
Mar 19, 2025	32.90	33.20	32.20	32.20	32.20	523,511
Mar 18, 2025	31.90	33.00	31.90	32.90	32.90	1,060,320
Mar 17, 2025	31.30	32.15	31.25	32.05	32.05	1,072,713
Mar 14, 2025	31.05	31.60	31.00	31.55	31.55	999,702
Mar 13, 2025	31.05	31.35	30.50	30.60	30.60	428,013
Mar 12, 2025	30.80	31.00	30.45	30.95	30.95	539,878
Mar 11, 2025	30.05	30.65	29.65	30.50	30.50	569,356
Mar 10, 2025	30.25	31.15	30.00	30.45	30.45	698,772
Mar 7, 2025	29.90	30.25	29.90	30.25	30.25	328,199
Mar 6, 2025	30.70	30.70	29.90	30.05	30.05	453,718
Mar 5, 2025	30.10	30.75	29.80	30.45	30.45	797,488
Mar 4, 2025	29.20	29.60	28.35	29.45	29.45	654,474
Mar 3, 2025	30.15	30.15	29.20	29.45	29.45	900,400
Feb 27, 2025	30.25	30.55	30.10	30.15	30.15	320,040
Feb 26, 2025	30.25	30.45	30.10	30.20	30.20	343,006
Feb 25, 2025	30.10	30.25	30.05	30.20	30.20	321,838
Feb 24, 2025	30.10	30.35	30.10	30.25	30.25	243,066
Feb 21, 2025	30.10	30.30	29.90	30.25	30.25	390,351
Feb 20, 2025	30.40	30.40	29.95	30.05	30.05	491,045
Feb 19, 2025	29.90	30.35	29.80	30.25	30.25	731,323
Feb 18, 2025	30.15	30.30	29.90	29.90	29.90	494,071
Feb 17, 2025	30.10	30.30	30.00	30.10	30.10	235,186
Feb 14, 2025	30.15	30.15	29.80	30.05	30.05	371,015
Feb 13, 2025	29.90	30.30	29.85	30.05	30.05	348,083
Feb 12, 2025	29.85	30.55	29.60	29.90	29.90	751,621
Feb 11, 2025	30.55	30.55	29.80	29.85	29.85	1,564,276
Feb 10, 2025	31.45	31.65	30.60	30.60	30.60	998,504
Feb 7, 2025	31.45	32.35	31.45	32.10	32.10	408,077
Feb 6, 2025	31.50	32.00	31.50	31.80	31.80	448,113
Feb 5, 2025	30.90	31.40	30.90	31.35	31.35	252,001
Feb 4, 2025	31.35	31.35	30.45	30.85	30.85	586,003
Feb 3, 2025	32.75	32.75	30.70	31.15	31.15	1,267,474
Jan 22, 2025	33.05	33.15	32.60	33.00	33.00	442,013
Jan 21, 2025	32.70	33.95	32.60	32.75	32.75	749,023
Jan 20, 2025	33.20	33.20	32.50	32.60	32.60	445,114
Jan 17, 2025	33.75	33.75	33.10	33.20	33.20	318,920
Jan 16, 2025	33.60	33.90	33.35	33.50	33.50	570,345
Jan 15, 2025	33.30	33.90	33.20	33.20	33.20	709,325
Jan 14, 2025	32.75	33.45	32.40	33.25	33.25	512,238
Jan 13, 2025	33.60	33.95	32.35	32.75	32.75	1,095,217
Jan 10, 2025	33.50	33.95	33.10	33.35	33.35	625,907
Jan 9, 2025	33.50	34.80	33.05	33.75	33.75	1,486,699
Jan 8, 2025	33.05	33.40	32.65	33.40	33.40	616,227
Jan 7, 2025	34.00	34.05	33.10	33.35	33.35	767,798
Jan 6, 2025	33.60	34.30	33.15	33.85	33.85	1,683,717
Jan 3, 2025	32.55	33.05	32.35	32.45	32.45	553,633
Jan 2, 2025	33.50	33.75	32.40	32.45	32.45	759,796
Dec 31, 2024	33.35	33.70	33.05	33.45	33.45	363,624
Dec 30, 2024	33.55	33.55	33.20	33.35	33.35	254,743
Dec 27, 2024	33.70	34.35	33.25	33.55	33.55	974,017
Dec 26, 2024	34.40	34.95	33.50	33.50	33.50	1,306,652
Dec 25, 2024	33.30	34.25	33.30	34.20	34.20	1,096,703
Dec 24, 2024	33.85	33.85	33.05	33.20	33.20	700,741
Dec 23, 2024	33.60	34.20	33.25	33.50	33.50	1,280,715
Dec 20, 2024	32.50	33.20	32.35	33.00	33.00	998,842
Dec 19, 2024	31.90	32.25	31.65	32.05	32.05	529,708
Dec 18, 2024	31.35	32.45	31.00	32.45	32.45	715,909
Dec 17, 2024	32.05	32.25	31.00	31.30	31.30	990,348
Dec 16, 2024	33.25	33.60	32.00	32.05	32.05	1,204,203
Dec 13, 2024	33.55	33.70	33.00	33.40	33.40	1,215,800
Dec 12, 2024	35.25	35.80	33.70	33.70	33.70	4,131,940
Dec 11, 2024	33.60	34.65	33.15	34.65	34.65	3,337,776
Dec 10, 2024	33.10	34.15	32.95	33.30	33.30	1,727,681
Dec 9, 2024	33.60	34.40	32.75	32.95	32.95	4,177,105
Dec 6, 2024	32.30	33.40	32.10	32.50	32.50	1,324,965
Dec 5, 2024	32.25	32.30	31.85	32.30	32.30	373,057
Dec 4, 2024	31.80	32.20	31.75	32.10	32.10	479,488
Dec 3, 2024	31.55	32.40	31.55	32.05	32.05	867,649
Dec 2, 2024	31.30	31.80	31.25	31.35	31.35	353,967
Nov 29, 2024	30.90	31.40	30.70	31.15	31.15	209,229
Nov 28, 2024	31.75	31.75	30.95	31.00	31.00	420,559
Nov 27, 2024	32.30	32.45	31.50	31.60	31.60	357,559
Nov 26, 2024	32.20	32.50	32.00	32.00	32.00	481,536
Nov 25, 2024	32.00	32.75	31.50	32.45	32.45	807,131
Nov 22, 2024	31.80	32.25	31.60	31.85	31.85	563,645
Nov 21, 2024	31.25	31.75	31.20	31.50	31.50	245,939
Nov 20, 2024	31.35	31.35	31.35	31.35	31.35	318,896
Nov 19, 2024	30.85	31.85	30.80	31.60	31.60	368,276
Nov 18, 2024	31.95	31.95	30.75	30.75	30.75	528,381
Nov 15, 2024	31.20	32.15	31.20	31.35	31.35	465,799
Nov 14, 2024	32.05	32.10	31.30	31.35	31.35	545,101
Nov 13, 2024	32.35	32.70	31.65	31.80	31.80	799,393
Nov 12, 2024	31.20	33.15	30.70	32.20	32.20	1,579,577
Nov 11, 2024	31.55	31.55	31.00	31.20	31.20	327,045
Nov 8, 2024	32.50	32.55	31.50	31.50	31.50	611,411
Nov 7, 2024	31.55	32.75	31.50	32.45	32.45	641,868
Nov 6, 2024	31.55	31.80	31.25	31.45	31.45	331,147
Nov 5, 2024	31.80	32.00	31.30	31.30	31.30	402,491
Nov 4, 2024	31.95	32.20	31.75	31.75	31.75	380,257
Nov 1, 2024	31.15	32.25	31.00	32.10	32.10	513,236
Oct 30, 2024	32.30	32.60	31.30	31.40	31.40	1,120,411
Oct 29, 2024	32.40	32.65	31.80	32.50	32.50	1,480,370
Oct 28, 2024	33.00	33.35	32.30	33.25	33.25	1,497,114
Oct 25, 2024	32.20	33.40	32.15	32.35	32.35	1,076,645
Oct 24, 2024	33.00	33.90	32.15	32.15	32.15	2,968,651
Oct 23, 2024	31.20	33.25	31.15	33.00	33.00	3,198,236
Oct 22, 2024	30.95	31.25	30.65	31.20	31.20	582,100
Oct 21, 2024	30.90	31.70	30.80	30.95	30.95	566,047
Oct 18, 2024	31.55	32.50	30.70	30.70	30.70	1,541,728
Oct 17, 2024	30.70	31.20	30.10	30.35	30.35	446,322
Oct 16, 2024	30.05	30.80	30.05	30.65	30.65	323,797
Oct 15, 2024	31.00	31.10	30.45	30.50	30.50	442,204
Oct 14, 2024	30.70	30.95	30.30	30.70	30.70	423,001
Oct 11, 2024	31.10	31.35	30.30	30.60	30.60	784,643
Oct 9, 2024	30.20	31.40	29.80	31.05	31.05	1,178,985
Oct 8, 2024	29.80	29.90	29.40	29.60	29.60	240,319
Oct 7, 2024	29.25	30.05	29.25	30.00	30.00	355,036
Oct 4, 2024	29.35	29.50	29.00	29.20	29.20	474,454
Oct 1, 2024	29.65	29.75	29.30	29.65	29.65	250,370
Sep 30, 2024	29.85	30.30	29.50	29.50	29.50	360,251
Sep 27, 2024	30.00	30.00	29.45	29.50	29.50	302,716
Sep 26, 2024	30.00	30.35	29.35	29.35	29.35	512,486
Sep 25, 2024	30.20	30.50	29.90	29.90	29.90	545,100
Sep 24, 2024	30.15	30.15	29.60	29.70	29.70	298,884
Sep 23, 2024	29.85	30.20	29.85	30.00	30.00	216,677
Sep 20, 2024	30.30	30.30	29.60	29.95	29.95	415,452
Sep 19, 2024	30.00	30.25	29.85	29.95	29.95	208,565
Sep 18, 2024	30.40	30.40	29.90	30.00	30.00	311,351
Sep 16, 2024	29.70	30.60	29.60	30.20	30.20	431,986
Sep 13, 2024	29.35	29.95	29.35	29.60	29.60	231,592
Sep 12, 2024	29.20	29.70	29.10	29.60	29.60	402,060
Sep 11, 2024	28.90	29.90	28.90	28.90	28.90	501,294
Sep 10, 2024	31.25	31.25	29.05	29.05	29.05	1,274,460
Sep 9, 2024	30.50	31.15	30.10	30.95	30.95	811,217
Sep 6, 2024	30.60	31.40	30.00	30.75	30.75	1,251,636
Sep 5, 2024	31.00	31.60	30.55	30.60	30.60	1,036,406
Sep 4, 2024	30.25	31.30	30.00	30.45	30.45	1,814,307
Sep 3, 2024	32.55	33.00	31.25	31.65	31.65	3,305,851
Sep 2, 2024	31.75	32.70	30.70	32.30	32.30	4,627,232
Aug 30, 2024	29.05	30.50	29.00	30.30	30.30	1,475,049
Aug 29, 2024	29.20	29.45	28.60	28.90	28.90	612,201
Aug 28, 2024	28.35	29.45	28.20	29.20	29.20	808,637
Aug 27, 2024	28.35	28.35	27.90	28.25	28.25	269,980
Aug 26, 2024	28.30	28.60	27.95	28.20	28.20	476,309
Aug 23, 2024	28.10	28.10	27.30	27.95	27.95	717,300
Aug 22, 2024	27.90	28.20	27.70	28.10	28.10	449,325
Aug 21, 2024	28.10	28.20	27.65	27.80	27.80	530,251
Aug 20, 2024	28.30	28.60	28.00	28.00	28.00	503,514
Aug 19, 2024	28.60	28.70	28.15	28.25	28.25	467,361
Aug 16, 2024	29.00	29.00	28.50	28.55	28.55	515,173
Aug 15, 2024	29.05	29.20	28.30	28.55	28.55	598,033
Aug 14, 2024	29.05	29.15	28.75	28.80	28.80	500,914
Aug 13, 2024	29.30	29.30	28.70	28.95	28.95	501,444
Aug 12, 2024	29.40	29.70	29.05	29.40	29.40	480,167
Aug 9, 2024	29.20	29.50	28.75	29.00	29.00	891,166
Aug 8, 2024	29.00	29.60	28.90	29.15	29.15	468,733
Aug 7, 2024	26.60	29.40	26.60	29.30	29.30	885,540
Aug 6, 2024	28.60	28.60	25.85	26.80	26.80	1,100,360
Aug 5, 2024	1 Dividend
Aug 5, 2024	30.00	30.00	27.45	27.75	27.75	1,708,697
Aug 2, 2024	31.65	32.20	31.10	31.45	30.45	1,039,336
Aug 1, 2024	31.40	32.20	31.20	31.90	30.89	982,089
Jul 31, 2024	30.30	31.25	30.05	30.90	29.92	591,392
Jul 30, 2024	29.75	30.30	29.40	30.30	29.34	651,123
Jul 29, 2024	30.70	30.75	29.55	29.75	28.80	645,801
Jul 26, 2024	30.00	30.30	29.45	30.15	29.19	506,802
Jul 23, 2024	30.20	30.70	30.20	30.65	29.68	412,818
Jul 22, 2024	30.70	30.80	29.85	30.15	29.19	1,043,200
Jul 19, 2024	32.30	32.30	30.70	30.70	29.72	1,455,297
Jul 18, 2024	31.80	31.80	30.85	30.95	29.97	1,007,747
Jul 17, 2024	31.15	32.45	31.15	31.70	30.69	1,331,046
Jul 16, 2024	30.85	31.20	30.80	31.05	30.06	556,660
Jul 15, 2024	31.20	31.20	30.75	30.75	29.77	732,128
Jul 12, 2024	31.15	31.40	30.90	31.05	30.06	691,560
Jul 11, 2024	31.55	31.55	31.05	31.25	30.26	706,110
Jul 10, 2024	31.30	31.80	31.00	31.10	30.11	705,713
Jul 9, 2024	31.60	31.80	30.85	31.60	30.60	1,337,436
Jul 8, 2024	32.30	32.55	31.75	31.75	30.74	912,062
Jul 5, 2024	31.95	32.35	31.70	32.25	31.22	661,140
Jul 4, 2024	31.95	32.15	31.55	31.95	30.93	1,192,525
Jul 3, 2024	31.50	31.90	31.50	31.60	30.60	743,567
Jul 2, 2024	31.50	31.80	31.30	31.40	30.40	914,360
Jul 1, 2024	31.85	32.25	31.70	31.70	30.69	535,229
Jun 28, 2024	32.05	32.20	31.65	31.85	30.84	688,496
Jun 27, 2024	32.05	32.30	31.55	31.60	30.60	685,873
Jun 26, 2024	32.45	32.65	32.10	32.10	31.08	535,428
Jun 25, 2024	32.20	32.20	31.40	32.20	31.18	801,721
Jun 24, 2024	32.50	32.70	31.90	31.90	30.89	921,550
Jun 21, 2024	32.30	32.50	32.10	32.25	31.22	416,092
Jun 20, 2024	32.10	32.60	32.10	32.25	31.22	627,923
Jun 19, 2024	33.00	33.15	32.00	32.05	31.03	1,982,328
Jun 18, 2024	33.50	33.55	32.90	33.00	31.95	972,000
Jun 17, 2024	33.50	33.80	33.15	33.35	32.29	687,780
Jun 14, 2024	33.50	33.55	33.20	33.30	32.24	585,326
Jun 13, 2024	32.85	35.20	32.85	33.50	32.43	3,754,520
Jun 12, 2024	32.85	32.85	32.50	32.70	31.66	725,889
Jun 11, 2024	33.45	33.55	32.65	32.85	31.81	1,114,946
Jun 7, 2024	32.90	33.50	32.90	33.45	32.39	740,543
Jun 6, 2024	33.15	33.35	32.90	32.90	31.85	984,129
Jun 5, 2024	33.75	33.90	33.05	33.15	32.10	695,236
Jun 4, 2024	33.70	34.05	33.30	33.30	32.24	751,223
Jun 3, 2024	34.10	34.30	33.40	33.65	32.58	1,095,960
May 31, 2024	34.70	35.20	34.00	34.00	32.92	897,733
May 30, 2024	34.95	35.50	34.35	34.45	33.35	1,664,778
May 29, 2024	35.50	35.50	34.35	34.70	33.60	1,146,869

3168.TW Data Image Corporation

49.65

+0.10%

3049.TW HannsTouch Holdings Company

6.61

-0.90%

6916.TW Winstar Display Co., Ltd.

22.10

-1.56%

3031.TW Bright LED Electronics Corp.

19.50

-0.51%

4960.TW Cheng Mei Materials Technology Corporation

13.15

-1.50%

6405.TW Onano Industrial Corp.

25.55

-2.67%

3038.TW Emerging Display Technologies Corp.

23.25

-0.21%

8104.TW RiTdisplay Corporation

35.70

-1.11%

3622.TW Young Fast Optoelectronics Co., Ltd.

54.00

+1.12%

4956.TW Epileds Technologies, Inc.

26.15

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Optimax Technology Corporation (3051.TW)

Related Tickers