O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 9.13
+0.03 (0.33%)
Dec 3, 2025, 1:35 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.11 | 9.13 | 9.08 | 9.10 | - | - | 684,024 |
| Dec 2, 2025 | 9.09 | 9.12 | 9.09 | 9.10 | 9.10 | 0.11% | 1,703,537 |
| Dec 1, 2025 | 9.07 | 9.11 | 9.07 | 9.09 | 9.09 | 0.22% | 1,176,391 |
| Nov 28, 2025 | 9.08 | 9.11 | 9.05 | 9.07 | 9.07 | -0.33% | 1,734,045 |
| Nov 27, 2025 | 9.05 | 9.13 | 9.05 | 9.10 | 9.10 | 0.22% | 1,744,739 |
| Nov 26, 2025 | 9.07 | 9.10 | 9.07 | 9.08 | 9.08 | 0.11% | 1,988,440 |
| Nov 25, 2025 | 9.11 | 9.12 | 9.05 | 9.07 | 9.07 | -0.44% | 2,917,598 |
| Nov 24, 2025 | 9.03 | 9.11 | 9.03 | 9.11 | 9.11 | 0.89% | 2,686,786 |
| Nov 21, 2025 | 9.03 | 9.08 | 9.00 | 9.03 | 9.03 | 0.11% | 3,915,061 |
| Nov 20, 2025 | 9.01 | 9.05 | 8.98 | 9.02 | 9.02 | 0.45% | 1,703,723 |
| Nov 19, 2025 | 9.01 | 9.01 | 8.96 | 8.98 | 8.98 | -0.33% | 2,956,117 |
| Nov 18, 2025 | 9.01 | 9.03 | 8.98 | 9.01 | 9.01 | -0.33% | 4,566,523 |
| Nov 17, 2025 | 9.06 | 9.10 | 9.02 | 9.04 | 9.04 | -0.55% | 3,460,792 |
| Nov 14, 2025 | 9.11 | 9.12 | 9.06 | 9.09 | 9.09 | -0.44% | 2,594,334 |
| Nov 13, 2025 | 9.11 | 9.14 | 9.11 | 9.13 | 9.13 | 0.22% | 2,520,384 |
| Nov 12, 2025 | 9.10 | 9.14 | 9.08 | 9.11 | 9.11 | 0.22% | 1,919,290 |
| Nov 11, 2025 | 9.15 | 9.15 | 9.08 | 9.09 | 9.09 | -0.66% | 2,174,530 |
| Nov 10, 2025 | 9.15 | 9.17 | 9.11 | 9.15 | 9.15 | - | 2,059,855 |
| Nov 7, 2025 | 9.08 | 9.19 | 9.07 | 9.15 | 9.15 | 0.66% | 4,893,915 |
| Nov 6, 2025 | 9.09 | 9.10 | 9.04 | 9.09 | 9.09 | 0.55% | 2,139,888 |
| Nov 5, 2025 | 9.05 | 9.05 | 9.00 | 9.04 | 9.04 | -0.33% | 2,223,769 |
| Nov 4, 2025 | 9.03 | 9.09 | 9.03 | 9.07 | 9.07 | 0.33% | 1,642,212 |
| Nov 3, 2025 | 9.06 | 9.09 | 9.04 | 9.04 | 9.04 | -0.11% | 896,503 |
| Oct 31, 2025 | 9.10 | 9.10 | 9.03 | 9.05 | 9.05 | -0.22% | 1,761,287 |
| Oct 30, 2025 | 9.06 | 9.08 | 9.06 | 9.07 | 9.07 | - | 1,579,901 |
| Oct 29, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.07 | -0.22% | 2,140,047 |
| Oct 28, 2025 | 9.10 | 9.11 | 9.08 | 9.09 | 9.09 | 0.22% | 1,922,813 |
| Oct 27, 2025 | 9.07 | 9.10 | 9.05 | 9.07 | 9.07 | - | 2,430,300 |
| Oct 23, 2025 | 9.05 | 9.08 | 9.03 | 9.07 | 9.07 | 0.11% | 1,674,949 |
| Oct 22, 2025 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | 0.44% | 1,078,321 |
| Oct 21, 2025 | 9.06 | 9.06 | 9.01 | 9.02 | 9.02 | -0.11% | 2,648,148 |
| Oct 20, 2025 | 9.05 | 9.08 | 9.01 | 9.03 | 9.03 | -0.44% | 2,218,523 |
| Oct 17, 2025 | 9.02 | 9.07 | 9.01 | 9.07 | 9.07 | 0.22% | 3,077,223 |
| Oct 16, 2025 | 9.02 | 9.06 | 9.01 | 9.05 | 9.05 | -0.33% | 2,641,618 |
| Oct 15, 2025 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 1.34% | 5,342,144 |
| Oct 14, 2025 | 8.99 | 9.02 | 8.96 | 8.96 | 8.96 | -0.33% | 5,727,219 |
| Oct 13, 2025 | 8.99 | 9.00 | 8.93 | 8.99 | 8.99 | -0.55% | 5,946,207 |
| Oct 9, 2025 | 9.02 | 9.05 | 9.02 | 9.04 | 9.04 | 0.22% | 1,851,366 |
| Oct 8, 2025 | 9.04 | 9.05 | 9.01 | 9.02 | 9.02 | 0.11% | 1,997,788 |
| Oct 7, 2025 | 9.04 | 9.07 | 9.01 | 9.01 | 9.01 | -0.33% | 2,567,458 |
| Oct 3, 2025 | 9.05 | 9.08 | 9.02 | 9.04 | 9.04 | -0.11% | 2,273,528 |
| Oct 2, 2025 | 9.05 | 9.08 | 9.02 | 9.05 | 9.05 | - | 2,276,532 |
| Oct 1, 2025 | 9.05 | 9.05 | 9.01 | 9.05 | 9.05 | 0.11% | 1,831,256 |
| Sep 30, 2025 | 9.03 | 9.05 | 9.02 | 9.04 | 9.04 | 0.33% | 1,106,171 |
| 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 |