oToBrite Electronics, Inc. (TPEX:2256)
Taiwan · Delayed Price · Currency is TWD 86.50
-0.80 (-0.92%)
Sep 9, 2026, 1:50 PM CST
oToBrite Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 87.30 | 87.60 | 82.50 | 86.30 | 86.30 | -1.15% | 204,818 |
| 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 |
| 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 |