O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 9.01
-0.04 (-0.44%)
Aug 27, 2025, 2:36 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.06 | 9.06 | 9.00 | 9.05 | 9.05 | -0.22% | 3,556,486 |
| 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 |
| Jul 21, 2025 | 9.12 | 9.15 | 9.08 | 9.10 | 9.10 | -0.22% | 4,888,034 |
| Jul 18, 2025 | 9.13 | 9.16 | 9.10 | 9.12 | 9.12 | 0.11% | 4,026,975 |
| Jul 17, 2025 | 9.10 | 9.13 | 9.09 | 9.11 | 9.11 | 0.11% | 3,444,143 |
| Jul 16, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | 0.11% | 3,514,809 |
| Jul 15, 2025 | 9.11 | 9.13 | 9.09 | 9.09 | 9.09 | -0.11% | 3,491,882 |
| Jul 14, 2025 | 9.13 | 9.16 | 9.06 | 9.10 | 9.10 | -0.44% | 3,510,317 |
| Jul 11, 2025 | 8.98 | 9.16 | 8.96 | 9.14 | 9.14 | 2.24% | 10,126,354 |
| Jul 10, 2025 | 8.88 | 8.95 | 8.82 | 8.94 | 8.94 | -4.39% | 11,206,437 |
| Jul 9, 2025 | 9.36 | 9.39 | 9.33 | 9.35 | 8.85 | -0.32% | 10,709,988 |
| Jul 8, 2025 | 9.42 | 9.42 | 9.34 | 9.38 | 8.88 | -0.42% | 5,605,536 |
| Jul 7, 2025 | 9.41 | 9.45 | 9.35 | 9.42 | 8.92 | 0.43% | 5,009,313 |
| Jul 4, 2025 | 9.38 | 9.43 | 9.37 | 9.38 | 8.88 | - | 4,073,518 |
| Jul 3, 2025 | 9.35 | 9.39 | 9.34 | 9.38 | 8.88 | 0.64% | 3,063,693 |
| Jul 2, 2025 | 9.29 | 9.35 | 9.29 | 9.32 | 8.82 | 0.54% | 4,437,974 |
| Jul 1, 2025 | 9.23 | 9.30 | 9.23 | 9.27 | 8.77 | 0.43% | 3,683,380 |
| Jun 30, 2025 | 9.31 | 9.31 | 9.23 | 9.23 | 8.74 | -0.54% | 3,471,998 |
| Jun 27, 2025 | 9.28 | 9.32 | 9.25 | 9.28 | 8.78 | 0.11% | 2,871,504 |
| Jun 26, 2025 | 9.25 | 9.34 | 9.23 | 9.27 | 8.77 | 0.54% | 6,133,337 |
| Jun 25, 2025 | 9.19 | 9.25 | 9.15 | 9.22 | 8.73 | 0.77% | 7,754,546 |
| Jun 24, 2025 | 9.18 | 9.22 | 9.14 | 9.15 | 8.66 | 0.88% | 6,928,387 |
| Jun 23, 2025 | 9.13 | 9.20 | 9.04 | 9.07 | 8.58 | -0.44% | 10,739,766 |
| Jun 20, 2025 | 9.37 | 9.37 | 9.11 | 9.11 | 8.62 | -2.57% | 31,779,038 |
| Jun 19, 2025 | 9.42 | 9.43 | 9.35 | 9.35 | 8.85 | -1.06% | 3,161,849 |
| Jun 18, 2025 | 9.47 | 9.47 | 9.41 | 9.45 | 8.94 | 0.11% | 2,339,292 |