O-Bank Co., Ltd. (TPE:2897)
Taiwan · Delayed Price · Currency is TWD 10.00
-0.05 (-0.50%)
May 15, 2026, 1:30 PM CST
O-Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 3,499,975 |
| May 13, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 2,373,144 |
| May 12, 2026 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 2,856,295 |
| May 11, 2026 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | 0.99% | 6,640,801 |
| May 8, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 2,798,687 |
| May 7, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 2,779,980 |
| May 6, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 2,848,797 |
| May 5, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | - | 1,328,656 |
| May 4, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 3,995,964 |
| Apr 30, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 4,071,973 |
| Apr 29, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 1,796,696 |
| Apr 28, 2026 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | 1.00% | 2,989,984 |
| Apr 27, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | - | 5,351,813 |
| Apr 24, 2026 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 2,098,728 |
| Apr 23, 2026 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | -0.49% | 4,705,626 |
| Apr 22, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 3,774,500 |
| Apr 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 2,133,236 |
| Apr 20, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 3,231,064 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 3,082,905 |
| Apr 16, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 2,877,495 |
| Apr 15, 2026 | 10.30 | 10.40 | 10.30 | 10.35 | 10.35 | - | 3,716,567 |
| Apr 14, 2026 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | - | 4,013,450 |
| Apr 13, 2026 | 10.15 | 10.35 | 10.10 | 10.35 | 10.35 | 1.97% | 7,429,709 |
| Apr 10, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | - | 1,979,922 |
| Apr 9, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 2,669,785 |
| Apr 8, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 3,916,851 |
| Apr 7, 2026 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | - | 2,571,744 |
| 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% | 2,927,393 |
| 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% | 4,786,203 |
| 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 |