oToBrite Electronics, Inc. (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 71.40
-1.30 (-1.79%)
Oct 6, 2026, 2:00 PM CST
oToBrite Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 72.20 | 72.70 | 69.20 | 71.40 | 71.40 | -1.79% | 86,196 |
| 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 |
| Aug 12, 2026 | 78.20 | 81.90 | 70.80 | 74.80 | 74.80 | -8.67% | 1,042,047 |
| Aug 11, 2026 | 93.20 | 93.20 | 77.00 | 81.90 | 81.90 | -15.39% | 798,882 |
| Aug 10, 2026 | 90.00 | 97.60 | 90.00 | 96.80 | 96.80 | 7.56% | 1,293,685 |
| Aug 7, 2026 | 90.00 | 98.20 | 82.30 | 90.00 | 90.00 | -3.85% | 468,913 |
| Aug 6, 2026 | 68.00 | 93.60 | 68.00 | 93.60 | 93.60 | 44.00% | 1,455,375 |
| Aug 5, 2026 | 59.20 | 70.10 | 59.20 | 65.00 | 65.00 | 8.33% | 331,091 |
| Aug 4, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.07% | 53,113 |
| Aug 3, 2026 | 62.00 | 62.00 | 59.00 | 61.90 | 61.90 | 1.14% | 76,403 |
| Jul 31, 2026 | 60.00 | 61.20 | 58.90 | 61.20 | 61.20 | 7.37% | 87,911 |
| Jul 30, 2026 | 60.90 | 61.10 | 57.00 | 57.00 | 57.00 | -6.40% | 187,806 |
| Jul 29, 2026 | 62.90 | 62.90 | 57.50 | 60.90 | 60.90 | -3.18% | 302,538 |
| Jul 28, 2026 | 62.90 | 63.00 | 59.30 | 62.90 | 62.90 | -0.16% | 249,492 |
| Jul 27, 2026 | 59.10 | 63.00 | 59.10 | 63.00 | 63.00 | 1.94% | 102,708 |