O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 9.93
-0.05 (-0.50%)
Mar 13, 2026, 1:35 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.98 | 9.99 | 9.90 | 9.93 | 9.93 | -0.50% | 2,921,026 |
| Mar 12, 2026 | 9.95 | 10.05 | 9.89 | 9.98 | 9.98 | 2.25% | 11,188,210 |
| Mar 11, 2026 | 9.67 | 9.79 | 9.67 | 9.76 | 9.76 | 0.41% | 4,782,703 |
| Mar 10, 2026 | 9.74 | 9.77 | 9.68 | 9.72 | 9.72 | 0.73% | 4,070,350 |
| Mar 9, 2026 | 9.50 | 9.69 | 9.50 | 9.65 | 9.65 | -1.83% | 5,973,817 |
| Mar 6, 2026 | 9.74 | 9.86 | 9.74 | 9.83 | 9.83 | 0.41% | 3,117,252 |
| Mar 5, 2026 | 9.73 | 9.81 | 9.72 | 9.79 | 9.79 | 1.66% | 5,473,933 |
| Mar 4, 2026 | 9.77 | 9.79 | 9.56 | 9.63 | 9.63 | -1.83% | 9,954,169 |
| Mar 3, 2026 | 9.80 | 9.84 | 9.77 | 9.81 | 9.81 | -0.30% | 7,874,940 |
| Mar 2, 2026 | 9.71 | 9.85 | 9.70 | 9.84 | 9.84 | 0.41% | 4,597,896 |
| Feb 26, 2026 | 9.73 | 9.86 | 9.70 | 9.80 | 9.80 | 0.82% | 6,931,652 |
| Feb 25, 2026 | 9.69 | 9.73 | 9.61 | 9.72 | 9.72 | 0.31% | 5,612,130 |
| Feb 24, 2026 | 9.80 | 9.83 | 9.69 | 9.69 | 9.69 | -0.92% | 6,771,143 |
| Feb 23, 2026 | 9.72 | 9.88 | 9.72 | 9.78 | 9.78 | 0.82% | 10,341,870 |
| Feb 11, 2026 | 9.56 | 9.73 | 9.56 | 9.70 | 9.70 | 3.19% | 16,002,415 |
| Feb 10, 2026 | 9.38 | 9.42 | 9.35 | 9.40 | 9.40 | 0.53% | 3,872,310 |
| Feb 9, 2026 | 9.30 | 9.38 | 9.28 | 9.35 | 9.35 | 0.54% | 2,958,540 |
| Feb 6, 2026 | 9.22 | 9.32 | 9.17 | 9.30 | 9.30 | 0.98% | 3,540,874 |
| Feb 5, 2026 | 9.17 | 9.25 | 9.17 | 9.21 | 9.21 | 0.44% | 5,855,892 |
| Feb 4, 2026 | 9.15 | 9.19 | 9.14 | 9.17 | 9.17 | 0.22% | 1,858,130 |
| Feb 3, 2026 | 9.12 | 9.16 | 9.12 | 9.15 | 9.15 | 0.11% | 2,272,506 |
| Feb 2, 2026 | 9.14 | 9.14 | 9.07 | 9.14 | 9.14 | 0.11% | 5,604,490 |
| Jan 30, 2026 | 9.15 | 9.16 | 9.12 | 9.13 | 9.13 | -0.22% | 2,970,984 |
| Jan 29, 2026 | 9.13 | 9.16 | 9.11 | 9.15 | 9.15 | 0.11% | 2,999,917 |
| Jan 28, 2026 | 9.14 | 9.16 | 9.12 | 9.14 | 9.14 | - | 3,284,917 |
| Jan 27, 2026 | 9.14 | 9.17 | 9.12 | 9.14 | 9.14 | 0.11% | 3,795,007 |
| Jan 26, 2026 | 9.14 | 9.16 | 9.10 | 9.13 | 9.13 | -0.11% | 3,351,609 |
| Jan 23, 2026 | 9.12 | 9.15 | 9.12 | 9.14 | 9.14 | - | 1,622,908 |
| Jan 22, 2026 | 9.12 | 9.15 | 9.12 | 9.14 | 9.14 | 0.22% | 2,596,238 |
| Jan 21, 2026 | 9.11 | 9.13 | 9.09 | 9.12 | 9.12 | - | 3,316,706 |
| Jan 20, 2026 | 9.11 | 9.14 | 9.11 | 9.12 | 9.12 | - | 3,080,920 |
| Jan 19, 2026 | 9.11 | 9.15 | 9.10 | 9.12 | 9.12 | - | 2,219,116 |
| Jan 16, 2026 | 9.13 | 9.14 | 9.11 | 9.12 | 9.12 | -0.11% | 3,191,362 |
| Jan 15, 2026 | 9.14 | 9.14 | 9.11 | 9.13 | 9.13 | - | 2,516,340 |
| Jan 14, 2026 | 9.13 | 9.14 | 9.12 | 9.13 | 9.13 | 0.11% | 3,181,454 |
| Jan 13, 2026 | 9.15 | 9.15 | 9.09 | 9.12 | 9.12 | -0.22% | 5,687,729 |
| Jan 12, 2026 | 9.15 | 9.16 | 9.10 | 9.14 | 9.14 | -0.22% | 4,053,512 |
| Jan 9, 2026 | 9.15 | 9.17 | 9.15 | 9.16 | 9.16 | - | 1,610,203 |
| Jan 8, 2026 | 9.14 | 9.19 | 9.13 | 9.16 | 9.16 | 0.22% | 1,657,181 |
| Jan 7, 2026 | 9.15 | 9.15 | 9.12 | 9.14 | 9.14 | -0.11% | 4,408,229 |
| Jan 6, 2026 | 9.12 | 9.15 | 9.10 | 9.15 | 9.15 | 0.33% | 5,076,351 |
| Jan 5, 2026 | 9.11 | 9.14 | 9.09 | 9.12 | 9.12 | - | 3,155,206 |
| Jan 2, 2026 | 9.14 | 9.15 | 9.12 | 9.12 | 9.12 | -0.22% | 864,834 |
| Dec 31, 2025 | 9.15 | 9.16 | 9.11 | 9.14 | 9.14 | -0.11% | 2,003,594 |
| Dec 30, 2025 | 9.15 | 9.17 | 9.12 | 9.15 | 9.15 | -0.22% | 948,653 |
| Dec 29, 2025 | 9.16 | 9.17 | 9.14 | 9.17 | 9.17 | 0.11% | 1,599,579 |
| Dec 26, 2025 | 9.20 | 9.20 | 9.14 | 9.16 | 9.16 | -0.43% | 1,861,365 |
| Dec 24, 2025 | 9.18 | 9.23 | 9.18 | 9.20 | 9.20 | 0.11% | 1,739,967 |
| Dec 23, 2025 | 9.19 | 9.22 | 9.18 | 9.19 | 9.19 | - | 1,115,820 |
| Dec 22, 2025 | 9.15 | 9.20 | 9.15 | 9.19 | 9.19 | 0.66% | 1,961,570 |