oToBrite Electronics, Inc. (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 78.30
-3.00 (-3.69%)
Oct 28, 2026, 1:55 PM CST
oToBrite Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 79.70 | 81.90 | 77.30 | 78.30 | 78.30 | -3.69% | 185,549 |
| Oct 27, 2026 | 82.70 | 82.70 | 75.00 | 81.30 | 81.30 | 3.17% | 292,507 |
| Oct 22, 2026 | 81.90 | 85.30 | 78.70 | 78.80 | 78.80 | -3.67% | 578,338 |
| Oct 21, 2026 | 82.10 | 82.20 | 76.00 | 81.80 | 81.80 | -0.37% | 428,625 |
| Oct 20, 2026 | 78.60 | 90.60 | 76.90 | 82.10 | 82.10 | 4.45% | 980,498 |
| Oct 19, 2026 | 65.00 | 80.90 | 65.00 | 78.60 | 78.60 | 24.17% | 893,372 |
| Oct 16, 2026 | 64.70 | 66.20 | 62.50 | 63.30 | 63.30 | -1.86% | 199,395 |
| Oct 15, 2026 | 67.20 | 67.70 | 63.40 | 64.50 | 64.50 | -6.25% | 196,980 |
| Oct 14, 2026 | 70.80 | 70.80 | 67.90 | 68.80 | 68.80 | 1.18% | 87,138 |
| Oct 13, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 81,455 |
| Oct 12, 2026 | 70.00 | 71.70 | 68.30 | 71.00 | 71.00 | -1.11% | 136,028 |
| Oct 8, 2026 | 71.00 | 72.00 | 69.70 | 71.80 | 71.80 | - | 121,997 |
| Oct 7, 2026 | 68.70 | 72.10 | 68.70 | 71.80 | 71.80 | 0.98% | 101,524 |
| Oct 6, 2026 | 72.20 | 72.70 | 69.20 | 71.10 | 71.10 | -2.20% | 99,299 |
| Oct 5, 2026 | 72.20 | 75.90 | 69.20 | 72.70 | 72.70 | 0.69% | 86,107 |
| Oct 2, 2026 | 74.40 | 74.40 | 71.30 | 72.20 | 72.20 | -2.96% | 101,115 |
| Oct 1, 2026 | 73.80 | 74.40 | 71.00 | 74.40 | 74.40 | 1.92% | 137,523 |
| Sep 30, 2026 | 75.00 | 75.00 | 72.40 | 73.00 | 73.00 | -2.54% | 102,728 |
| Sep 29, 2026 | 72.80 | 74.90 | 72.30 | 74.90 | 74.90 | 1.77% | 75,244 |
| Sep 24, 2026 | 74.50 | 74.80 | 71.70 | 73.60 | 73.60 | -1.21% | 100,012 |
| Sep 23, 2026 | 76.30 | 78.80 | 74.40 | 74.50 | 74.50 | -2.74% | 121,440 |
| Sep 22, 2026 | 73.30 | 77.00 | 72.50 | 76.60 | 76.60 | 6.39% | 134,192 |
| Sep 21, 2026 | 73.70 | 75.30 | 71.00 | 72.00 | 72.00 | -2.44% | 98,914 |
| Sep 18, 2026 | 74.50 | 78.10 | 72.20 | 73.80 | 73.80 | -0.94% | 123,338 |
| Sep 17, 2026 | 70.00 | 74.50 | 70.00 | 74.50 | 74.50 | 4.63% | 84,994 |
| Sep 16, 2026 | 73.60 | 73.60 | 68.10 | 71.20 | 71.20 | 1.71% | 442,516 |
| Sep 15, 2026 | 75.60 | 76.80 | 70.00 | 70.00 | 70.00 | -7.41% | 160,621 |
| Sep 14, 2026 | 79.90 | 79.90 | 71.50 | 75.60 | 75.60 | -4.42% | 167,734 |
| Sep 11, 2026 | 82.40 | 82.40 | 74.50 | 79.10 | 79.10 | -6.72% | 285,679 |
| Sep 10, 2026 | 87.90 | 87.90 | 82.40 | 84.80 | 84.80 | -1.74% | 137,765 |
| Sep 9, 2026 | 87.30 | 87.60 | 82.50 | 86.30 | 86.30 | -1.15% | 219,431 |
| Sep 8, 2026 | 82.80 | 88.10 | 82.20 | 87.30 | 87.30 | 5.31% | 223,467 |
| Sep 7, 2026 | 85.00 | 85.00 | 81.30 | 82.90 | 82.90 | -2.36% | 151,454 |
| Sep 4, 2026 | 86.30 | 86.30 | 80.40 | 84.90 | 84.90 | -1.62% | 137,096 |
| Sep 3, 2026 | 83.80 | 90.70 | 81.70 | 86.30 | 86.30 | 7.07% | 321,336 |
| Sep 2, 2026 | 79.70 | 83.50 | 79.40 | 80.60 | 80.60 | 0.37% | 96,243 |
| Sep 1, 2026 | 81.60 | 82.20 | 79.40 | 80.30 | 80.30 | -1.59% | 128,540 |
| Aug 31, 2026 | 83.40 | 83.40 | 79.80 | 81.60 | 81.60 | -2.39% | 90,555 |
| Aug 28, 2026 | 85.00 | 86.20 | 82.00 | 83.60 | 83.60 | -1.65% | 184,275 |
| Aug 27, 2026 | 87.10 | 87.70 | 81.30 | 85.00 | 85.00 | -2.41% | 175,171 |
| Aug 26, 2026 | 90.20 | 90.20 | 84.60 | 87.10 | 87.10 | -3.44% | 156,327 |
| Aug 25, 2026 | 89.70 | 90.40 | 85.70 | 90.20 | 90.20 | - | 253,127 |
| Aug 24, 2026 | 84.00 | 92.30 | 83.20 | 90.20 | 90.20 | 7.38% | 625,000 |
| Aug 21, 2026 | 84.50 | 85.30 | 80.00 | 84.00 | 84.00 | -0.59% | 264,834 |
| Aug 20, 2026 | 83.30 | 87.30 | 82.00 | 84.50 | 84.50 | -0.12% | 193,840 |
| Aug 19, 2026 | 79.00 | 88.30 | 78.50 | 84.60 | 84.60 | 2.17% | 394,169 |
| Aug 18, 2026 | 83.80 | 83.80 | 75.90 | 82.80 | 82.80 | -1.19% | 200,914 |
| Aug 17, 2026 | 83.90 | 87.30 | 79.40 | 83.80 | 83.80 | 0.84% | 508,198 |
| Aug 14, 2026 | 79.00 | 84.40 | 75.00 | 83.10 | 83.10 | 5.19% | 666,033 |
| Aug 13, 2026 | 73.50 | 79.10 | 69.70 | 79.00 | 79.00 | 5.61% | 337,212 |