Otsuka Information Technology Corp. (TPEX:3570)
Taiwan · Delayed Price · Currency is TWD 196.00
-2.00 (-1.01%)
Sep 5, 2025, 1:30 PM CST
TPEX:3570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 197.50 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 79,309 |
| Sep 4, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 0.51% | 10,627 |
| Sep 3, 2025 | 198.00 | 199.50 | 197.00 | 197.00 | 197.00 | -0.51% | 27,303 |
| Sep 2, 2025 | 199.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.25% | 53,513 |
| Sep 1, 2025 | 201.50 | 201.50 | 198.00 | 198.50 | 198.50 | -1.49% | 45,498 |
| Aug 29, 2025 | 200.50 | 203.50 | 200.50 | 201.50 | 201.50 | 0.50% | 43,749 |
| Aug 28, 2025 | 200.00 | 203.50 | 200.00 | 200.50 | 200.50 | 1.01% | 42,763 |
| Aug 27, 2025 | 195.00 | 205.00 | 195.00 | 198.50 | 198.50 | 1.79% | 149,725 |
| Aug 26, 2025 | 199.00 | 199.50 | 194.00 | 195.00 | 195.00 | -1.76% | 223,932 |
| Aug 25, 2025 | 198.50 | 200.50 | 198.50 | 198.50 | 198.50 | 0.25% | 41,571 |
| Aug 22, 2025 | 199.50 | 200.00 | 198.00 | 198.00 | 198.00 | -0.25% | 25,830 |
| Aug 21, 2025 | 198.00 | 202.00 | 198.00 | 198.50 | 198.50 | 0.51% | 44,213 |
| Aug 20, 2025 | 203.00 | 203.00 | 197.00 | 197.50 | 197.50 | -2.71% | 95,967 |
| Aug 19, 2025 | 202.50 | 205.00 | 202.50 | 203.00 | 203.00 | 0.50% | 29,558 |
| Aug 18, 2025 | 203.00 | 203.50 | 201.50 | 202.00 | 202.00 | - | 48,080 |
| Aug 15, 2025 | 209.00 | 209.00 | 202.00 | 202.00 | 202.00 | -3.81% | 143,934 |
| Aug 14, 2025 | 212.00 | 212.00 | 208.50 | 210.00 | 210.00 | - | 94,369 |
| Aug 13, 2025 | 218.50 | 218.50 | 209.50 | 210.00 | 210.00 | -1.64% | 192,467 |
| Aug 12, 2025 | 211.00 | 217.00 | 207.50 | 213.50 | 213.50 | 3.89% | 187,226 |
| Aug 11, 2025 | 205.00 | 206.50 | 203.50 | 205.50 | 205.50 | 0.24% | 43,134 |
| Aug 8, 2025 | 209.50 | 209.50 | 205.00 | 205.00 | 205.00 | -1.68% | 73,359 |
| Aug 7, 2025 | 206.50 | 210.00 | 204.00 | 208.50 | 208.50 | 1.71% | 69,134 |
| Aug 6, 2025 | 205.00 | 207.00 | 202.50 | 205.00 | 205.00 | 0.99% | 62,063 |
| Aug 5, 2025 | 205.50 | 205.50 | 203.00 | 203.00 | 203.00 | -0.25% | 57,141 |
| Aug 4, 2025 | 202.00 | 207.00 | 200.00 | 203.50 | 203.50 | 0.74% | 90,333 |
| Aug 1, 2025 | 194.00 | 205.00 | 194.00 | 202.00 | 202.00 | 4.94% | 125,550 |
| Jul 31, 2025 | 194.50 | 195.00 | 192.50 | 192.50 | 192.50 | 0.52% | 13,853 |
| Jul 30, 2025 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | -0.26% | 11,225 |
| Jul 29, 2025 | 197.00 | 197.00 | 191.00 | 192.00 | 192.00 | -2.29% | 50,045 |
| Jul 28, 2025 | 191.50 | 198.00 | 191.50 | 196.50 | 196.50 | 2.61% | 40,900 |
| Jul 25, 2025 | 191.00 | 193.50 | 190.00 | 191.50 | 191.50 | 0.26% | 32,110 |
| Jul 24, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.29% | 23,409 |
| Jul 23, 2025 | 188.50 | 194.00 | 188.50 | 193.50 | 193.50 | 2.93% | 53,915 |
| Jul 22, 2025 | 195.50 | 195.50 | 187.00 | 188.00 | 188.00 | -3.84% | 139,171 |
| Jul 21, 2025 | 196.50 | 196.50 | 195.00 | 195.50 | 195.50 | -0.51% | 58,675 |
| Jul 18, 2025 | 197.50 | 200.00 | 196.00 | 196.50 | 196.50 | -0.76% | 71,209 |
| Jul 17, 2025 | 196.00 | 199.50 | 195.50 | 198.00 | 198.00 | 1.02% | 57,472 |
| Jul 16, 2025 | 197.50 | 198.00 | 194.00 | 196.00 | 196.00 | -0.76% | 76,685 |
| Jul 15, 2025 | 196.50 | 198.50 | 196.00 | 197.50 | 197.50 | 1.02% | 33,646 |
| Jul 14, 2025 | 198.00 | 199.00 | 195.00 | 195.50 | 195.50 | -1.26% | 43,924 |
| Jul 11, 2025 | 197.00 | 200.50 | 197.00 | 198.00 | 198.00 | 1.54% | 45,066 |
| Jul 10, 2025 | 197.00 | 197.00 | 194.50 | 195.00 | 195.00 | -0.76% | 52,497 |
| Jul 9, 2025 | 196.50 | 199.00 | 196.50 | 196.50 | 196.50 | -0.25% | 42,639 |
| Jul 8, 2025 | 196.00 | 197.00 | 193.00 | 197.00 | 197.00 | -0.25% | 73,182 |
| Jul 7, 2025 | 199.00 | 199.00 | 195.00 | 197.50 | 197.50 | -0.75% | 63,362 |
| Jul 4, 2025 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 64,169 |
| Jul 3, 2025 | 209.00 | 209.50 | 202.00 | 202.00 | 202.00 | -5.61% | 206,918 |
| Jul 2, 2025 | 208.50 | 214.50 | 208.50 | 214.00 | 205.00 | 3.38% | 181,535 |
| Jul 1, 2025 | 206.00 | 209.00 | 206.00 | 207.00 | 198.29 | 0.73% | 85,607 |
| Jun 30, 2025 | 214.50 | 214.50 | 204.00 | 205.50 | 196.86 | -2.61% | 114,063 |