Otobrite Electronics Inc (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 23.45
-0.60 (-2.49%)
Oct 3, 2025, 2:59 PM CST
Otobrite Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.00 | 24.00 | 22.90 | 23.45 | 23.45 | -2.49% | 52,913 |
| Oct 2, 2025 | 24.00 | 24.05 | 22.85 | 24.05 | 24.05 | 0.21% | 21,860 |
| Oct 1, 2025 | 24.00 | 24.00 | 22.90 | 24.00 | 24.00 | - | 8,736 |
| Sep 30, 2025 | 23.80 | 24.00 | 22.75 | 24.00 | 24.00 | 0.84% | 29,528 |
| Sep 26, 2025 | 23.55 | 24.00 | 22.80 | 23.80 | 23.80 | 3.48% | 27,410 |
| Sep 25, 2025 | 24.05 | 24.05 | 22.90 | 23.00 | 23.00 | -4.17% | 48,832 |
| Sep 24, 2025 | 24.00 | 24.05 | 23.00 | 24.00 | 24.00 | 1.05% | 72,164 |
| Sep 23, 2025 | 24.00 | 24.60 | 23.00 | 23.75 | 23.75 | -1.04% | 74,246 |
| Sep 22, 2025 | 23.90 | 24.00 | 23.00 | 24.00 | 24.00 | - | 40,894 |
| Sep 19, 2025 | 24.00 | 24.15 | 23.40 | 24.00 | 24.00 | 1.27% | 116,762 |
| Sep 18, 2025 | 24.10 | 24.10 | 23.00 | 23.70 | 23.70 | -1.86% | 34,214 |
| Sep 17, 2025 | 24.45 | 24.60 | 23.25 | 24.15 | 24.15 | -1.23% | 87,029 |
| Sep 16, 2025 | 23.00 | 24.70 | 22.90 | 24.45 | 24.45 | 5.84% | 138,383 |
| Sep 15, 2025 | 23.60 | 23.60 | 21.90 | 23.10 | 23.10 | -1.28% | 78,728 |
| Sep 12, 2025 | 23.35 | 23.85 | 22.60 | 23.40 | 23.40 | 0.43% | 112,927 |
| Sep 11, 2025 | 24.50 | 24.60 | 21.90 | 23.30 | 23.30 | -6.80% | 352,868 |
| Sep 10, 2025 | 25.40 | 25.70 | 24.65 | 25.00 | 25.00 | -1.57% | 52,847 |
| Sep 9, 2025 | 26.50 | 26.50 | 24.85 | 25.40 | 25.40 | -4.15% | 45,452 |
| Sep 8, 2025 | 25.65 | 26.90 | 25.55 | 26.50 | 26.50 | 2.91% | 142,884 |
| Sep 5, 2025 | 25.25 | 25.75 | 24.55 | 25.75 | 25.75 | 1.78% | 19,617 |
| Sep 4, 2025 | 25.20 | 26.10 | 24.55 | 25.30 | 25.30 | 0.60% | 70,722 |
| Sep 3, 2025 | 25.40 | 25.40 | 23.25 | 25.15 | 25.15 | -0.98% | 128,182 |
| Sep 2, 2025 | 26.80 | 26.90 | 24.20 | 25.40 | 25.40 | -5.22% | 130,661 |
| Sep 1, 2025 | 27.10 | 28.10 | 26.30 | 26.80 | 26.80 | -1.11% | 202,571 |
| Aug 29, 2025 | 25.95 | 27.35 | 25.10 | 27.10 | 27.10 | 4.43% | 270,429 |
| Aug 28, 2025 | 26.10 | 26.55 | 24.80 | 25.95 | 25.95 | -0.57% | 68,428 |
| Aug 27, 2025 | 27.10 | 27.40 | 24.60 | 26.10 | 26.10 | -2.06% | 174,622 |
| Aug 26, 2025 | 23.80 | 27.45 | 22.70 | 26.65 | 26.65 | 11.97% | 204,871 |
| Aug 25, 2025 | 22.30 | 23.80 | 22.00 | 23.80 | 23.80 | 8.18% | 126,378 |
| Aug 22, 2025 | 22.90 | 23.40 | 22.00 | 22.00 | 22.00 | -4.56% | 40,994 |
| Aug 21, 2025 | 23.00 | 23.10 | 22.45 | 23.05 | 23.05 | 0.22% | 34,659 |
| Aug 20, 2025 | 23.10 | 23.10 | 22.45 | 23.00 | 23.00 | -0.43% | 30,921 |
| Aug 19, 2025 | 23.70 | 23.70 | 22.40 | 23.10 | 23.10 | -2.53% | 104,689 |
| Aug 18, 2025 | 23.20 | 23.70 | 22.50 | 23.70 | 23.70 | 0.64% | 49,281 |
| Aug 15, 2025 | 23.55 | 23.60 | 22.45 | 23.55 | 23.55 | - | 26,567 |
| Aug 14, 2025 | 23.95 | 24.00 | 22.20 | 23.55 | 23.55 | -1.67% | 55,721 |
| Aug 13, 2025 | 24.10 | 24.10 | 22.90 | 23.95 | 23.95 | -0.83% | 53,222 |
| Aug 12, 2025 | 24.10 | 24.70 | 23.00 | 24.15 | 24.15 | 0.62% | 93,990 |
| Aug 11, 2025 | 23.30 | 25.05 | 23.20 | 24.00 | 24.00 | 3.00% | 117,927 |
| Aug 8, 2025 | 22.85 | 23.60 | 22.00 | 23.30 | 23.30 | 1.75% | 82,097 |
| Aug 7, 2025 | 23.10 | 23.10 | 21.90 | 22.90 | 22.90 | -0.87% | 124,379 |
| Aug 6, 2025 | 23.05 | 23.10 | 21.90 | 23.10 | 23.10 | - | 91,992 |
| Aug 5, 2025 | 23.60 | 23.60 | 22.50 | 23.10 | 23.10 | 1.32% | 66,233 |
| Aug 4, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -2.98% | 47,462 |
| Aug 1, 2025 | 23.30 | 23.65 | 22.90 | 23.50 | 23.50 | -0.84% | 5,018 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.20 | 23.70 | 23.70 | - | 21,309 |
| Jul 30, 2025 | 24.00 | 24.00 | 23.25 | 23.70 | 23.70 | -1.25% | 6,308 |
| Jul 29, 2025 | 24.05 | 24.05 | 22.60 | 24.00 | 24.00 | -0.21% | 16,261 |
| Jul 28, 2025 | 24.00 | 24.05 | 23.25 | 24.05 | 24.05 | 0.21% | 10,789 |
| Jul 25, 2025 | 24.00 | 24.05 | 23.90 | 24.00 | 24.00 | - | 23,698 |