oToBrite Electronics, Inc. (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 83.50
-1.10 (-1.30%)
Aug 20, 2026, 2:00 PM CST
oToBrite Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 60.90 | 63.20 | 60.80 | 61.80 | 61.80 | 3.00% | 122,414 |
| Jul 23, 2026 | 60.20 | 60.50 | 59.00 | 60.00 | 60.00 | -2.28% | 31,327 |
| Jul 22, 2026 | 58.80 | 61.40 | 58.80 | 61.40 | 61.40 | 2.33% | 58,687 |
| Jul 21, 2026 | 58.50 | 61.80 | 58.50 | 60.00 | 60.00 | 4.71% | 59,629 |
| Jul 20, 2026 | 60.30 | 61.00 | 56.00 | 57.30 | 57.30 | -5.91% | 224,008 |
| Jul 17, 2026 | 61.20 | 61.30 | 58.80 | 60.90 | 60.90 | -0.49% | 249,136 |
| Jul 16, 2026 | 62.90 | 63.00 | 60.00 | 61.20 | 61.20 | -2.70% | 44,718 |
| Jul 15, 2026 | 63.50 | 63.60 | 58.10 | 62.90 | 62.90 | -0.94% | 106,196 |
| Jul 14, 2026 | 66.20 | 66.20 | 59.70 | 63.50 | 63.50 | -4.22% | 137,727 |
| Jul 13, 2026 | 72.40 | 72.90 | 61.80 | 66.30 | 66.30 | -10.04% | 481,220 |
| Jul 9, 2026 | 72.10 | 73.70 | 70.20 | 73.70 | 73.70 | 7.12% | 104,608 |
| Jul 8, 2026 | 67.80 | 73.70 | 64.50 | 68.80 | 68.80 | 1.62% | 139,798 |
| Jul 7, 2026 | 70.90 | 70.90 | 64.60 | 67.70 | 67.70 | -2.73% | 88,422 |
| Jul 6, 2026 | 71.40 | 71.50 | 66.70 | 69.60 | 69.60 | -0.85% | 70,076 |
| Jul 3, 2026 | 71.60 | 71.60 | 68.60 | 70.20 | 70.20 | 1.45% | 86,505 |
| Jul 2, 2026 | 68.90 | 69.20 | 66.00 | 69.20 | 69.20 | 0.29% | 95,010 |
| Jul 1, 2026 | 70.10 | 70.10 | 66.40 | 69.00 | 69.00 | -1.57% | 130,906 |
| Jun 30, 2026 | 70.00 | 71.80 | 66.90 | 70.10 | 70.10 | 1.89% | 77,924 |
| Jun 29, 2026 | 65.70 | 71.60 | 65.70 | 68.80 | 68.80 | 3.89% | 66,243 |
| Jun 26, 2026 | 71.00 | 71.20 | 66.70 | 66.70 | 66.23 | -6.84% | 146,038 |
| Jun 25, 2026 | 71.30 | 72.50 | 68.20 | 71.60 | 71.09 | 2.29% | 84,208 |
| Jun 24, 2026 | 73.30 | 73.30 | 68.00 | 70.00 | 69.50 | -4.50% | 176,108 |
| Jun 23, 2026 | 73.50 | 73.50 | 69.90 | 73.30 | 72.78 | 3.24% | 92,789 |
| Jun 22, 2026 | 72.60 | 74.90 | 70.00 | 71.00 | 70.49 | -2.07% | 271,203 |
| Jun 18, 2026 | 73.50 | 73.50 | 69.90 | 72.50 | 71.98 | 3.57% | 102,351 |
| Jun 17, 2026 | 72.00 | 75.40 | 68.70 | 70.00 | 69.50 | -2.78% | 201,592 |
| Jun 16, 2026 | 73.90 | 76.70 | 69.00 | 72.00 | 71.49 | -2.57% | 264,709 |
| Jun 15, 2026 | 76.50 | 77.20 | 70.40 | 73.90 | 73.37 | -0.14% | 133,694 |
| Jun 12, 2026 | 72.50 | 75.10 | 72.50 | 74.00 | 73.47 | 2.78% | 221,364 |
| Jun 11, 2026 | 77.20 | 78.00 | 69.10 | 72.00 | 71.49 | -10.00% | 516,100 |
| Jun 10, 2026 | 85.00 | 85.50 | 77.50 | 80.00 | 79.43 | -5.88% | 187,790 |
| Jun 9, 2026 | 83.20 | 88.00 | 82.40 | 85.00 | 84.39 | 2.29% | 278,431 |