Optivision Tech

3666
🏛️ taiwan →
26.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 25.60 26.35 25.55 26.30 0.1M
2025-09-26 26.00 26.00 25.45 26.00 0.0M
2025-09-25 25.70 26.00 25.40 26.00 0.0M
2025-09-24 25.60 26.00 25.50 26.00 0.0M
2025-09-23 25.55 25.95 25.40 25.95 0.0M
2025-09-22 25.95 25.95 25.45 25.95 0.1M
2025-09-19 25.55 25.95 25.30 25.95 0.1M
2025-09-18 25.40 25.95 25.40 25.95 0.0M
2025-09-17 25.40 25.95 25.40 25.95 0.0M
2025-09-16 25.70 25.95 25.10 25.95 0.1M
2025-09-15 26.00 26.00 25.20 26.00 0.0M
2025-09-12 25.40 26.00 25.15 26.00 0.1M
2025-09-11 25.35 25.75 25.20 25.75 0.1M
2025-09-10 25.20 25.75 25.00 25.75 0.1M
2025-09-09 25.30 26.00 25.05 25.75 0.1M
2025-09-08 26.00 26.00 25.05 26.00 0.1M
2025-09-05 26.00 26.20 25.70 26.00 0.1M
2025-09-04 26.20 26.25 25.75 26.20 0.1M
2025-09-03 26.35 26.35 25.70 26.25 0.1M
2025-09-02 26.15 26.35 25.30 26.35 0.0M
2025-09-01 26.10 26.45 26.10 26.35 0.1M
2025-08-29 26.45 26.85 26.00 26.45 0.1M
2025-08-28 26.55 26.90 26.35 26.85 0.0M
2025-08-27 27.10 27.20 26.45 26.55 0.0M
2025-08-26 26.50 27.05 25.80 27.00 0.0M
2025-08-25 26.40 26.95 26.30 26.90 0.1M
2025-08-22 26.50 26.70 26.40 26.70 0.0M
2025-08-21 26.50 26.90 26.20 26.90 0.1M
2025-08-20 26.40 26.90 26.40 26.70 0.0M
2025-08-19 27.15 27.15 27.15 27.15 0.0M
2025-08-18 26.85 27.30 25.95 27.20 0.0M
2025-08-15 27.00 27.50 26.55 27.25 0.0M
2025-08-14 26.90 28.05 26.70 27.30 0.1M
2025-08-13 27.10 27.50 27.00 27.05 0.0M
2025-08-12 26.90 27.50 26.80 27.50 0.1M
2025-08-11 26.75 27.40 26.75 27.40 0.0M
2025-08-08 27.30 27.40 27.10 27.40 0.0M
2025-08-07 27.70 27.70 27.50 27.50 0.0M
2025-08-06 27.50 27.70 27.05 27.70 0.0M
2025-08-05 27.85 27.85 27.70 27.70 0.0M
2025-08-04 27.60 27.90 27.50 27.90 0.0M
2025-08-01 28.20 28.20 27.65 27.90 0.0M
2025-07-31 27.95 28.00 27.50 28.00 0.0M
2025-07-30 27.70 27.95 27.60 27.95 0.0M
2025-07-29 28.00 28.00 27.70 28.00 0.0M
2025-07-28 27.80 28.00 27.60 28.00 0.0M
2025-07-25 27.65 28.00 27.60 28.00 0.0M
2025-07-24 27.60 28.00 27.60 28.00 0.0M
2025-07-23 27.50 28.10 27.50 28.00 0.0M
2025-07-22 27.80 28.15 27.75 27.90 0.0M
2025-07-21 28.00 28.25 27.80 27.90 0.1M
2025-07-18 28.00 28.30 27.60 28.30 0.0M
2025-07-17 27.85 28.30 27.85 28.30 0.0M
2025-07-16 28.00 28.30 27.85 28.30 0.0M
2025-07-15 28.05 28.25 28.05 28.25 0.0M
2025-07-14 28.25 28.25 27.85 28.25 0.0M
2025-07-11 27.90 28.25 27.85 28.25 0.0M
2025-07-10 28.00 28.20 27.90 28.20 0.0M
2025-07-09 27.60 28.20 27.60 28.15 0.0M
2025-07-08 28.00 28.00 27.80 28.00 0.0M
2025-07-07 27.90 28.35 27.75 28.25 0.1M
2025-07-04 27.80 28.15 27.75 28.00 0.0M
2025-07-03 27.80 28.20 27.55 28.10 0.1M
2025-07-02 27.85 27.85 27.50 27.50 0.0M
2025-07-01 28.00 28.25 27.80 27.85 0.0M
2025-06-30 27.95 28.30 27.90 27.90 0.0M
2025-06-27 27.80 28.35 27.70 28.35 0.0M
2025-06-26 28.15 28.40 27.60 28.35 0.1M
2025-06-25 28.10 28.65 28.05 28.65 0.0M
2025-06-24 28.05 28.65 28.05 28.60 0.0M
2025-06-23 28.75 28.75 28.05 28.30 0.0M
2025-06-20 28.25 28.80 28.20 28.75 0.0M
2025-06-19 28.40 29.00 27.00 28.90 0.1M
2025-06-18 29.00 29.40 29.00 29.00 0.0M
2025-06-17 28.70 28.80 28.70 28.80 0.0M
2025-06-16 28.40 28.65 28.40 28.60 0.0M
2025-06-13 28.00 28.40 28.00 28.40 0.0M
2025-06-12 28.40 28.40 28.00 28.30 0.0M
2025-06-11 28.00 28.10 28.00 28.10 0.0M
2025-06-10 28.30 28.30 28.00 28.10 0.0M
2025-06-09 27.20 28.00 27.15 28.00 0.0M
2025-06-06 27.60 28.10 27.60 28.00 0.0M
2025-06-05 27.50 28.10 27.30 28.10 0.0M
2025-06-04 27.70 28.20 27.70 28.20 0.0M
2025-06-03 27.80 27.80 26.95 27.70 0.1M
2025-06-02 28.00 28.00 27.60 27.60 0.0M
2025-05-29 28.45 28.45 28.05 28.25 0.0M
2025-05-28 28.95 28.95 28.75 28.75 0.0M
2025-05-27 29.20 29.50 28.80 29.25 0.0M
2025-05-26 29.50 29.80 29.40 29.80 0.0M
2025-05-23 29.60 30.00 29.35 30.00 0.0M
2025-05-22 29.95 30.05 29.35 30.00 0.0M
2025-05-21 30.10 30.90 30.05 30.60 0.0M
2025-05-20 30.10 30.45 30.10 30.45 0.0M
2025-05-19 30.50 30.50 30.10 30.45 0.0M
2025-05-16 30.15 30.50 29.95 30.50 0.1M
2025-05-15 30.75 30.75 29.85 30.70 0.1M
2025-05-14 31.25 31.30 30.70 30.70 0.1M
2025-05-13 31.40 31.60 30.80 31.40 0.1M
2025-05-12 31.15 31.30 30.55 31.30 0.0M
2025-05-09 30.75 31.15 30.75 31.15 0.0M
2025-05-08 31.10 31.20 30.90 31.20 0.0M
2025-05-07 31.10 31.65 31.05 31.40 0.0M
2025-05-06 31.40 31.90 31.40 31.45 0.0M
2025-05-05 32.00 32.10 31.45 31.95 0.1M
2025-05-02 32.15 32.35 31.70 32.30 0.1M
2025-04-30 32.75 32.75 31.20 32.40 0.1M
2025-04-29 30.80 33.80 30.80 32.95 0.1M
2025-04-28 30.45 30.95 30.45 30.90 0.1M
2025-04-25 31.00 31.00 30.40 30.95 0.0M
2025-04-24 30.25 30.95 30.10 30.95 0.0M
2025-04-23 30.40 31.30 30.00 30.95 0.1M
2025-04-22 30.00 30.80 29.90 30.65 0.1M
2025-04-21 30.15 30.90 30.05 30.70 0.0M
2025-04-18 30.55 31.00 30.20 31.00 0.1M
2025-04-17 30.80 31.10 30.50 31.00 0.0M
2025-04-16 31.50 32.20 30.65 30.80 0.1M
2025-04-15 30.15 31.90 29.60 30.40 0.0M
2025-04-14 30.65 30.65 29.25 29.80 0.0M
2025-04-11 26.50 29.10 26.50 29.10 0.1M
2025-04-10 26.20 26.50 25.70 26.50 0.3M
2025-04-09 24.40 25.20 24.10 24.10 0.3M
2025-04-08 26.80 27.90 26.75 26.75 0.2M
2025-04-07 29.70 29.70 29.70 29.70 0.0M
2025-04-02 32.10 33.00 32.10 33.00 0.0M
2025-04-01 31.95 33.00 31.35 33.00 0.1M
2025-03-31 33.10 33.10 30.30 33.00 0.4M
2025-03-28 33.60 33.65 32.80 33.65 0.1M
2025-03-27 33.30 33.65 32.95 33.65 0.1M
2025-03-26 33.25 33.75 33.00 33.65 0.1M
2025-03-25 33.55 33.65 33.45 33.65 0.0M
2025-03-24 33.30 33.75 32.85 33.65 0.1M
2025-03-21 33.85 34.50 33.55 33.65 0.1M
2025-03-20 33.35 34.25 32.90 33.90 0.0M
2025-03-19 34.20 34.20 33.70 33.85 0.1M
2025-03-18 34.30 34.30 33.90 34.20 0.1M
2025-03-17 34.45 34.70 34.10 34.30 0.1M
2025-03-14 34.15 34.45 34.10 34.45 0.1M
2025-03-13 34.35 35.70 34.25 34.45 0.1M
2025-03-12 33.90 34.40 33.90 34.35 0.1M
2025-03-11 34.50 34.50 32.05 34.50 0.1M
2025-03-10 34.85 34.85 34.20 34.70 0.1M
2025-03-07 34.80 35.10 34.70 34.85 0.2M
2025-03-06 34.75 34.75 34.60 34.70 0.1M
2025-03-05 34.40 34.75 34.30 34.70 0.0M
2025-03-04 34.30 34.90 34.30 34.40 0.1M
2025-03-03 34.45 34.70 34.30 34.30 0.1M
2025-02-27 34.55 35.20 34.45 34.45 0.0M
2025-02-26 34.55 34.55 34.30 34.45 0.0M
2025-02-25 34.00 34.70 34.00 34.45 0.0M
2025-02-24 34.65 34.80 34.40 34.65 0.0M
2025-02-21 34.90 34.95 34.45 34.65 0.0M
2025-02-20 34.75 35.70 34.35 34.95 0.0M
2025-02-19 32.65 34.20 32.65 34.00 0.0M
2025-02-18 32.50 33.10 32.45 32.90 0.0M
2025-02-17 32.15 33.05 32.15 32.90 0.0M
2025-02-14 33.00 33.00 32.80 33.00 0.0M
2025-02-13 33.50 33.85 32.95 33.00 0.0M
2025-02-12 33.20 33.90 33.00 33.30 0.0M
2025-02-11 33.90 33.90 33.20 33.20 0.0M
2025-02-10 33.80 34.50 32.50 33.85 0.0M
2025-02-07 34.40 35.00 33.70 33.90 0.0M
2025-02-06 35.85 35.85 33.70 34.40 0.0M
2025-02-05 30.80 33.00 30.80 32.60 0.0M
2025-02-04 31.45 31.45 30.75 31.45 0.0M
2025-02-03 31.30 31.65 30.20 31.45 0.0M
2025-01-22 31.40 31.95 31.25 31.85 0.0M
2025-01-21 30.95 31.30 30.35 31.30 0.0M
2025-01-20 30.55 31.00 30.50 30.95 0.0M
2025-01-17 31.25 31.25 30.75 30.80 0.0M
2025-01-16 30.80 31.25 30.65 31.25 0.0M
2025-01-15 30.80 31.25 30.75 30.75 0.0M
2025-01-14 30.00 30.80 30.00 30.75 0.0M
2025-01-13 31.20 31.20 29.20 30.45 0.0M
2025-01-10 32.15 32.20 30.50 30.75 0.1M
2025-01-09 31.85 31.95 30.80 31.40 0.0M
2025-01-08 31.00 32.90 31.00 32.30 0.0M
2025-01-07 30.55 31.00 29.90 31.00 0.0M
2025-01-06 30.20 30.20 29.95 30.15 0.0M
2025-01-03 30.00 30.35 29.80 30.20 0.0M
2025-01-02 29.80 30.40 29.80 30.40 0.0M