oToBrite Electronics, Inc. (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 72.50
+2.50 (3.57%)
Jun 18, 2026, 2:59 PM CST
oToBrite Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 73.50 | 73.50 | 69.90 | 72.50 | 72.50 | 3.57% | 102,351 |
| Jun 17, 2026 | 72.00 | 75.40 | 68.70 | 70.00 | 70.00 | -2.78% | 201,592 |
| Jun 16, 2026 | 73.90 | 76.70 | 69.00 | 72.00 | 72.00 | -2.57% | 264,709 |
| Jun 15, 2026 | 76.50 | 77.20 | 70.40 | 73.90 | 73.90 | -0.14% | 133,694 |
| Jun 12, 2026 | 72.50 | 75.10 | 72.50 | 74.00 | 74.00 | 2.78% | 221,364 |
| Jun 11, 2026 | 77.20 | 78.00 | 69.10 | 72.00 | 72.00 | -10.00% | 516,100 |
| Jun 10, 2026 | 85.00 | 85.50 | 77.50 | 80.00 | 80.00 | -5.88% | 187,790 |
| Jun 9, 2026 | 83.20 | 88.00 | 82.40 | 85.00 | 85.00 | 2.29% | 278,431 |
| Jun 8, 2026 | 73.60 | 87.90 | 72.70 | 83.10 | 83.10 | 2.72% | 486,606 |
| Jun 5, 2026 | 74.10 | 82.10 | 74.10 | 80.90 | 80.90 | 4.93% | 254,463 |
| Jun 4, 2026 | 76.10 | 80.00 | 73.30 | 77.10 | 77.10 | -1.78% | 329,870 |
| Jun 3, 2026 | 80.70 | 81.00 | 74.80 | 78.50 | 78.50 | -2.97% | 459,363 |
| Jun 2, 2026 | 85.60 | 89.00 | 78.40 | 80.90 | 80.90 | -5.16% | 443,484 |
| Jun 1, 2026 | 88.80 | 88.80 | 82.00 | 85.30 | 85.30 | -3.94% | 245,211 |
| May 29, 2026 | 83.90 | 91.50 | 83.90 | 88.80 | 88.80 | 5.21% | 352,297 |
| May 28, 2026 | 88.30 | 90.30 | 82.50 | 84.40 | 84.40 | -6.53% | 364,918 |
| May 27, 2026 | 90.30 | 90.90 | 86.40 | 90.30 | 90.30 | 2.27% | 420,874 |
| May 26, 2026 | 94.50 | 95.70 | 82.00 | 88.30 | 88.30 | -6.56% | 687,863 |
| May 25, 2026 | 80.80 | 94.60 | 80.80 | 94.50 | 94.50 | 17.98% | 1,074,747 |
| May 22, 2026 | 73.20 | 81.00 | 72.00 | 80.10 | 80.10 | 9.88% | 575,268 |
| May 21, 2026 | 67.00 | 77.40 | 66.90 | 72.90 | 72.90 | 8.81% | 307,302 |
| May 20, 2026 | 68.40 | 71.20 | 66.00 | 67.00 | 67.00 | -1.90% | 196,118 |
| May 19, 2026 | 68.40 | 71.50 | 65.40 | 68.30 | 68.30 | -3.94% | 265,130 |
| May 18, 2026 | 66.70 | 72.20 | 60.00 | 71.10 | 71.10 | 6.60% | 507,170 |
| May 15, 2026 | 76.10 | 76.10 | 66.40 | 66.70 | 66.70 | -11.54% | 1,107,941 |
| May 14, 2026 | 83.00 | 83.00 | 71.90 | 75.40 | 75.40 | -8.27% | 640,265 |
| May 13, 2026 | 84.00 | 84.70 | 79.60 | 82.20 | 82.20 | -3.63% | 474,398 |
| May 12, 2026 | 89.90 | 89.90 | 83.60 | 85.30 | 85.30 | -5.12% | 431,143 |
| May 11, 2026 | 90.00 | 91.30 | 86.00 | 89.90 | 89.90 | -0.11% | 430,329 |
| May 8, 2026 | 92.50 | 92.70 | 85.70 | 90.00 | 90.00 | -2.70% | 455,749 |
| May 7, 2026 | 92.00 | 98.80 | 89.70 | 92.50 | 92.50 | 0.54% | 551,089 |
| May 6, 2026 | 98.10 | 101.00 | 87.50 | 92.00 | 92.00 | -6.12% | 716,383 |
| May 5, 2026 | 100.50 | 110.50 | 91.70 | 98.00 | 98.00 | -2.49% | 717,910 |
| May 4, 2026 | 91.20 | 117.50 | 91.00 | 100.50 | 100.50 | 10.20% | 1,690,513 |
| Apr 30, 2026 | 83.00 | 94.10 | 83.00 | 91.20 | 91.20 | 10.01% | 1,730,858 |
| Apr 29, 2026 | 70.50 | 84.00 | 70.50 | 82.90 | 82.90 | 13.56% | 746,504 |
| Apr 28, 2026 | 65.50 | 76.70 | 65.50 | 73.00 | 73.00 | 11.45% | 645,370 |
| Apr 27, 2026 | 68.30 | 69.20 | 59.40 | 65.50 | 65.50 | -4.10% | 478,113 |
| Apr 24, 2026 | 68.60 | 68.80 | 62.30 | 68.30 | 68.30 | 1.49% | 525,579 |
| Apr 23, 2026 | 80.30 | 80.30 | 60.30 | 67.30 | 67.30 | -13.72% | 1,083,383 |
| Apr 22, 2026 | 79.30 | 82.80 | 76.40 | 78.00 | 78.00 | -1.27% | 711,523 |
| Apr 21, 2026 | 83.30 | 87.90 | 71.90 | 79.00 | 79.00 | -3.66% | 1,099,911 |
| Apr 20, 2026 | 68.50 | 85.30 | 68.30 | 82.00 | 82.00 | 19.71% | 1,672,891 |
| Apr 17, 2026 | 68.30 | 71.00 | 67.40 | 68.50 | 68.50 | 1.18% | 488,668 |
| Apr 16, 2026 | 67.70 | 71.30 | 66.40 | 67.70 | 67.70 | 0.89% | 685,335 |
| Apr 15, 2026 | 68.20 | 69.90 | 64.60 | 67.10 | 67.10 | 0.90% | 287,708 |
| Apr 14, 2026 | 66.10 | 73.00 | 63.70 | 66.50 | 66.50 | 0.91% | 935,348 |
| Apr 13, 2026 | 57.10 | 67.00 | 57.10 | 65.90 | 65.90 | 15.41% | 787,594 |
| Apr 10, 2026 | 56.60 | 58.30 | 54.60 | 57.10 | 57.10 | -3.38% | 325,862 |
| Apr 9, 2026 | 56.80 | 59.10 | 55.30 | 59.10 | 59.10 | 4.05% | 138,565 |