O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 9.70
+0.30 (3.19%)
At close: Feb 11, 2026
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 9.12 | 9.18 | 9.11 | 9.13 | 9.13 | 0.11% | 3,000,464 |
| Dec 18, 2025 | 9.13 | 9.19 | 9.11 | 9.12 | 9.12 | -0.33% | 1,755,855 |
| Dec 17, 2025 | 9.16 | 9.20 | 9.13 | 9.15 | 9.15 | 0.22% | 3,819,895 |
| Dec 16, 2025 | 9.13 | 9.18 | 9.12 | 9.13 | 9.13 | -0.54% | 3,562,265 |
| Dec 15, 2025 | 9.16 | 9.21 | 9.10 | 9.18 | 9.18 | 0.22% | 2,052,560 |
| Dec 12, 2025 | 9.15 | 9.20 | 9.14 | 9.16 | 9.16 | 0.44% | 2,838,152 |
| Dec 11, 2025 | 9.15 | 9.16 | 9.09 | 9.12 | 9.12 | 0.44% | 2,733,221 |
| Dec 10, 2025 | 9.11 | 9.12 | 9.07 | 9.08 | 9.08 | -0.33% | 1,238,789 |
| Dec 9, 2025 | 9.11 | 9.13 | 9.10 | 9.11 | 9.11 | -0.22% | 1,607,455 |
| Dec 8, 2025 | 9.12 | 9.15 | 9.10 | 9.13 | 9.13 | 0.11% | 1,756,994 |
| Dec 5, 2025 | 9.12 | 9.13 | 9.10 | 9.12 | 9.12 | - | 1,130,747 |
| Dec 4, 2025 | 9.13 | 9.15 | 9.11 | 9.12 | 9.12 | -0.11% | 1,006,427 |
| Dec 3, 2025 | 9.11 | 9.13 | 9.08 | 9.13 | 9.13 | 0.33% | 2,014,992 |
| Dec 2, 2025 | 9.09 | 9.12 | 9.09 | 9.10 | 9.10 | 0.11% | 1,703,537 |