O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 11.25
+0.25 (2.27%)
Sep 14, 2026, 1:30 PM CST
O-Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.00 | 11.35 | 10.90 | 11.25 | 11.25 | 2.27% | 13,429,710 |
| Sep 11, 2026 | 10.80 | 11.00 | 10.75 | 11.00 | 11.00 | 1.85% | 3,611,151 |
| Sep 10, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | -0.46% | 2,623,489 |
| Sep 9, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | -0.91% | 2,058,193 |
| Sep 8, 2026 | 10.75 | 10.95 | 10.70 | 10.95 | 10.95 | 1.86% | 3,694,946 |
| Sep 7, 2026 | 10.90 | 10.95 | 10.70 | 10.75 | 10.75 | -0.92% | 7,811,549 |
| Sep 4, 2026 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 4,659,233 |
| Sep 3, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 16,173,535 |
| Sep 2, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 9,951,222 |
| Sep 1, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 2.42% | 13,085,847 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | - | 2,589,705 |
| Aug 28, 2026 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | - | 4,665,705 |
| Aug 27, 2026 | 10.30 | 10.45 | 10.30 | 10.35 | 10.35 | 0.49% | 6,039,435 |
| Aug 26, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 0.98% | 6,004,038 |
| Aug 25, 2026 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 1,536,406 |
| Aug 24, 2026 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | - | 1,607,230 |
| Aug 21, 2026 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | - | 2,544,207 |
| Aug 20, 2026 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 3,537,575 |
| Aug 19, 2026 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | - | 1,637,632 |
| Aug 18, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | -0.49% | 1,421,906 |
| Aug 17, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 1.49% | 3,721,890 |
| Aug 14, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 2,921,946 |
| Aug 13, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 2,558,432 |
| Aug 12, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 2,639,935 |
| Aug 11, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 4,007,127 |
| Aug 10, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 2,571,777 |
| Aug 7, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 1,977,382 |
| Aug 6, 2026 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -1.46% | 3,468,362 |
| Aug 5, 2026 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 3,078,410 |
| Aug 4, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | - | 4,000,394 |
| Aug 3, 2026 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 5,939,025 |
| Jul 31, 2026 | 10.20 | 10.40 | 10.20 | 10.25 | 10.25 | - | 6,525,868 |
| Jul 30, 2026 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | - | 4,219,274 |
| Jul 29, 2026 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.49% | 10,572,240 |
| Jul 28, 2026 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 5,142,901 |
| Jul 27, 2026 | 10.15 | 10.35 | 10.10 | 10.30 | 10.30 | 1.48% | 6,996,219 |
| Jul 24, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.00% | 3,980,482 |
| Jul 23, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | 0.70% | 8,459,196 |
| Jul 22, 2026 | 10.50 | 10.55 | 10.45 | 10.50 | 9.98 | 0.48% | 13,219,420 |
| Jul 21, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 9.93 | 0.48% | 7,739,793 |
| Jul 20, 2026 | 10.50 | 10.55 | 10.35 | 10.40 | 9.88 | - | 8,226,902 |
| Jul 17, 2026 | 10.45 | 10.55 | 10.40 | 10.40 | 9.88 | -1.42% | 6,677,357 |
| Jul 16, 2026 | 10.50 | 10.55 | 10.45 | 10.55 | 10.03 | 0.48% | 3,061,452 |
| Jul 15, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 9.98 | 0.96% | 4,072,842 |
| Jul 14, 2026 | 10.55 | 10.55 | 10.30 | 10.40 | 9.88 | -0.95% | 7,172,361 |
| Jul 13, 2026 | 10.55 | 10.60 | 10.45 | 10.50 | 9.98 | -0.47% | 3,729,055 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.50 | 10.55 | 10.03 | -0.47% | 4,391,819 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.08 | 0.47% | 2,638,700 |
| Jul 7, 2026 | 10.60 | 10.65 | 10.55 | 10.55 | 10.03 | - | 4,957,650 |
| Jul 6, 2026 | 10.55 | 10.65 | 10.55 | 10.55 | 10.03 | - | 3,918,640 |