O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 10.05
0.00 (0.00%)
Apr 2, 2026, 1:30 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | - | 2,992,084 |
| Apr 1, 2026 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | 0.50% | 3,936,022 |
| Mar 31, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 2,733,940 |
| Mar 30, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 3,551,059 |
| Mar 27, 2026 | 9.93 | 10.20 | 9.92 | 10.10 | 10.10 | 1.61% | 11,299,720 |
| Mar 26, 2026 | 9.96 | 9.98 | 9.92 | 9.94 | 9.94 | 0.10% | 1,390,735 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.88 | 9.93 | 9.93 | 1.02% | 7,547,840 |
| Mar 24, 2026 | 9.87 | 9.88 | 9.80 | 9.83 | 9.83 | -0.10% | 3,047,517 |
| Mar 23, 2026 | 9.75 | 9.90 | 9.70 | 9.84 | 9.84 | -0.20% | 4,988,942 |
| Mar 20, 2026 | 9.84 | 9.92 | 9.84 | 9.86 | 9.86 | -0.40% | 2,954,850 |
| Mar 19, 2026 | 9.89 | 9.94 | 9.81 | 9.90 | 9.90 | -0.20% | 3,778,996 |
| Mar 18, 2026 | 9.97 | 9.97 | 9.86 | 9.92 | 9.92 | - | 6,168,401 |
| Mar 17, 2026 | 9.93 | 9.95 | 9.88 | 9.92 | 9.92 | -0.20% | 4,422,759 |
| Mar 16, 2026 | 9.93 | 9.95 | 9.90 | 9.94 | 9.94 | 0.10% | 4,758,158 |
| 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 |