O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 9.04
+0.03 (0.33%)
Sep 30, 2025, 2:38 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.03 | 9.05 | 9.02 | 9.02 | 9.02 | 0.11% | 466,722 |
| Sep 26, 2025 | 9.06 | 9.06 | 8.99 | 9.01 | 9.01 | -0.55% | 2,173,304 |
| Sep 25, 2025 | 9.05 | 9.07 | 9.03 | 9.06 | 9.06 | 0.11% | 2,527,457 |
| Sep 24, 2025 | 9.04 | 9.06 | 9.01 | 9.05 | 9.05 | 0.33% | 1,653,276 |
| Sep 23, 2025 | 9.00 | 9.03 | 9.00 | 9.02 | 9.02 | 0.11% | 2,414,418 |
| Sep 22, 2025 | 9.00 | 9.05 | 8.95 | 9.01 | 9.01 | - | 5,021,313 |
| Sep 19, 2025 | 9.04 | 9.06 | 8.98 | 9.01 | 9.01 | -0.33% | 4,396,360 |
| Sep 18, 2025 | 9.07 | 9.07 | 9.03 | 9.04 | 9.04 | -0.11% | 1,561,707 |
| Sep 17, 2025 | 9.10 | 9.11 | 9.05 | 9.05 | 9.05 | -0.22% | 1,564,783 |
| Sep 16, 2025 | 9.08 | 9.10 | 9.06 | 9.07 | 9.07 | -0.11% | 1,187,521 |
| Sep 15, 2025 | 9.10 | 9.13 | 9.07 | 9.08 | 9.08 | -0.11% | 978,301 |
| Sep 12, 2025 | 9.06 | 9.13 | 9.06 | 9.09 | 9.09 | - | 1,408,001 |
| Sep 11, 2025 | 9.06 | 9.14 | 9.05 | 9.09 | 9.09 | 0.66% | 3,975,688 |
| Sep 10, 2025 | 9.02 | 9.05 | 9.01 | 9.03 | 9.03 | -0.33% | 1,228,353 |
| Sep 9, 2025 | 9.03 | 9.06 | 9.00 | 9.06 | 9.06 | 0.33% | 1,933,231 |
| Sep 8, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 0.11% | 1,203,664 |
| Sep 5, 2025 | 9.04 | 9.05 | 9.01 | 9.02 | 9.02 | 0.11% | 1,236,445 |
| Sep 4, 2025 | 8.97 | 9.02 | 8.97 | 9.01 | 9.01 | 0.11% | 1,493,513 |
| Sep 3, 2025 | 8.98 | 9.02 | 8.98 | 9.00 | 9.00 | 0.22% | 1,079,734 |
| Sep 2, 2025 | 8.99 | 9.02 | 8.97 | 8.98 | 8.98 | 0.11% | 1,414,948 |
| Sep 1, 2025 | 9.00 | 9.03 | 8.95 | 8.97 | 8.97 | -0.33% | 3,331,573 |
| Aug 29, 2025 | 9.02 | 9.02 | 8.99 | 9.00 | 9.00 | - | 2,250,300 |
| Aug 28, 2025 | 9.01 | 9.04 | 8.99 | 9.00 | 9.00 | -0.11% | 1,754,319 |
| Aug 27, 2025 | 9.02 | 9.04 | 9.01 | 9.01 | 9.01 | -0.44% | 2,839,497 |
| Aug 26, 2025 | 9.06 | 9.06 | 9.00 | 9.05 | 9.05 | -0.22% | 3,558,987 |
| Aug 25, 2025 | 9.11 | 9.14 | 9.05 | 9.07 | 9.07 | -0.11% | 3,547,744 |
| Aug 22, 2025 | 9.08 | 9.09 | 9.07 | 9.08 | 9.08 | -0.11% | 1,384,947 |
| Aug 21, 2025 | 9.10 | 9.13 | 9.09 | 9.09 | 9.09 | 0.11% | 1,112,218 |
| Aug 20, 2025 | 9.12 | 9.16 | 9.07 | 9.08 | 9.08 | -0.22% | 3,225,414 |
| Aug 19, 2025 | 9.12 | 9.12 | 9.09 | 9.10 | 9.10 | -0.22% | 1,287,132 |
| Aug 18, 2025 | 9.14 | 9.14 | 9.10 | 9.12 | 9.12 | -0.44% | 1,795,730 |
| Aug 15, 2025 | 9.16 | 9.19 | 9.12 | 9.16 | 9.16 | -0.11% | 1,973,846 |
| Aug 14, 2025 | 9.15 | 9.18 | 9.13 | 9.17 | 9.17 | 0.44% | 1,979,115 |
| Aug 13, 2025 | 9.14 | 9.14 | 9.11 | 9.13 | 9.13 | 0.11% | 1,759,927 |
| Aug 12, 2025 | 9.14 | 9.14 | 9.10 | 9.12 | 9.12 | 0.11% | 1,507,576 |
| Aug 11, 2025 | 9.12 | 9.14 | 9.10 | 9.11 | 9.11 | -0.11% | 1,152,516 |
| Aug 8, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,056,511 |
| Aug 7, 2025 | 9.14 | 9.15 | 9.10 | 9.10 | 9.10 | -0.44% | 2,114,818 |
| Aug 6, 2025 | 9.12 | 9.16 | 9.12 | 9.14 | 9.14 | 0.22% | 2,243,352 |
| Aug 5, 2025 | 9.12 | 9.14 | 9.09 | 9.12 | 9.12 | -0.22% | 1,763,483 |
| Aug 4, 2025 | 9.04 | 9.14 | 9.04 | 9.14 | 9.14 | 0.66% | 1,424,431 |
| Aug 1, 2025 | 9.06 | 9.08 | 9.03 | 9.08 | 9.08 | 0.11% | 1,949,313 |
| Jul 31, 2025 | 9.09 | 9.10 | 9.07 | 9.07 | 9.07 | -0.44% | 2,097,240 |
| Jul 30, 2025 | 9.08 | 9.13 | 9.07 | 9.11 | 9.11 | 0.33% | 1,756,236 |
| Jul 29, 2025 | 9.11 | 9.12 | 9.06 | 9.08 | 9.08 | -0.33% | 5,362,398 |
| Jul 28, 2025 | 9.12 | 9.14 | 9.10 | 9.11 | 9.11 | -0.11% | 2,198,765 |
| Jul 25, 2025 | 9.12 | 9.15 | 9.10 | 9.12 | 9.12 | -0.33% | 2,989,233 |
| Jul 24, 2025 | 9.15 | 9.18 | 9.10 | 9.15 | 9.15 | 0.11% | 5,692,943 |
| Jul 23, 2025 | 9.12 | 9.15 | 9.09 | 9.14 | 9.14 | 0.55% | 3,837,693 |
| Jul 22, 2025 | 9.10 | 9.10 | 9.03 | 9.09 | 9.09 | -0.11% | 7,945,792 |