Otobrite Electronics Inc (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 87.70
-4.80 (-5.19%)
May 8, 2026, 1:56 PM CST
Otobrite Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 56.20 | 60.70 | 56.00 | 56.80 | 56.80 | 3.84% | 192,508 |
| Apr 7, 2026 | 57.70 | 58.10 | 54.10 | 54.70 | 54.70 | -1.44% | 219,279 |
| Apr 2, 2026 | 58.20 | 59.00 | 55.30 | 55.50 | 55.50 | -4.97% | 212,372 |
| Apr 1, 2026 | 57.40 | 60.20 | 57.20 | 58.40 | 58.40 | 1.74% | 144,543 |
| Mar 31, 2026 | 61.20 | 62.00 | 54.10 | 57.40 | 57.40 | -6.36% | 415,504 |
| Mar 30, 2026 | 60.10 | 63.30 | 55.50 | 61.30 | 61.30 | 1.83% | 360,165 |
| Mar 27, 2026 | 61.80 | 62.20 | 58.00 | 60.20 | 60.20 | -7.10% | 356,660 |
| Mar 26, 2026 | 63.00 | 70.30 | 59.80 | 64.80 | 64.80 | 3.85% | 771,315 |
| Mar 25, 2026 | 60.50 | 64.00 | 57.50 | 62.40 | 62.40 | 3.31% | 352,367 |
| Mar 24, 2026 | 56.00 | 65.40 | 56.00 | 60.40 | 60.40 | 7.86% | 573,262 |
| Mar 23, 2026 | 58.80 | 60.20 | 53.30 | 56.00 | 56.00 | -5.25% | 380,342 |
| Mar 20, 2026 | 58.60 | 63.40 | 57.30 | 59.10 | 59.10 | 0.85% | 557,355 |
| Mar 19, 2026 | 60.00 | 60.00 | 54.30 | 58.60 | 58.60 | -0.68% | 513,276 |
| Mar 18, 2026 | 67.00 | 67.00 | 57.10 | 59.00 | 59.00 | -11.94% | 892,830 |
| Mar 17, 2026 | 66.80 | 70.30 | 62.50 | 67.00 | 67.00 | -3.60% | 548,167 |
| Mar 16, 2026 | 62.00 | 72.70 | 61.30 | 69.50 | 69.50 | 15.26% | 1,105,449 |
| Mar 13, 2026 | 62.90 | 64.00 | 60.00 | 60.30 | 60.30 | -4.44% | 470,531 |
| Mar 12, 2026 | 60.90 | 70.00 | 57.00 | 63.10 | 63.10 | -1.25% | 1,218,507 |
| Mar 11, 2026 | 51.00 | 69.00 | 50.00 | 63.90 | 63.90 | 27.80% | 1,966,138 |
| Mar 10, 2026 | 46.00 | 51.50 | 42.05 | 50.00 | 50.00 | 8.70% | 888,645 |
| Mar 9, 2026 | 39.60 | 46.10 | 38.50 | 46.00 | 46.00 | 15.00% | 557,017 |
| Mar 6, 2026 | 38.35 | 40.00 | 37.35 | 40.00 | 40.00 | 0.50% | 117,543 |
| Mar 5, 2026 | 39.00 | 40.50 | 37.10 | 39.80 | 39.80 | 3.11% | 195,111 |
| Mar 4, 2026 | 42.10 | 42.10 | 37.00 | 38.60 | 38.60 | -8.31% | 386,331 |
| Mar 3, 2026 | 35.55 | 43.70 | 35.40 | 42.10 | 42.10 | 20.11% | 896,035 |
| Mar 2, 2026 | 33.85 | 35.60 | 33.85 | 35.05 | 35.05 | 0.57% | 61,145 |
| Feb 26, 2026 | 35.15 | 35.45 | 33.50 | 34.85 | 34.85 | -0.85% | 260,070 |
| Feb 25, 2026 | 36.00 | 36.15 | 35.00 | 35.15 | 35.15 | -3.30% | 323,050 |
| Feb 24, 2026 | 36.95 | 36.95 | 35.85 | 36.35 | 36.35 | -0.82% | 98,500 |