Otsuka Information Technology Corp. (TPEX:3570)
Taiwan · Delayed Price · Currency is TWD 174.00
-0.50 (-0.29%)
At close: Dec 5, 2025
TPEX:3570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 174.50 | 172.50 | 174.00 | 174.00 | -0.29% | 17,467 |
| Dec 4, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 2.05% | 18,612 |
| Dec 3, 2025 | 173.50 | 174.00 | 171.00 | 171.00 | 171.00 | -0.29% | 20,787 |
| Dec 2, 2025 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 0.59% | 6,395 |
| Dec 1, 2025 | 171.50 | 172.00 | 170.50 | 170.50 | 170.50 | -0.58% | 31,487 |
| Nov 28, 2025 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 12,432 |
| Nov 27, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 172.50 | - | 8,706 |
| Nov 26, 2025 | 173.00 | 176.00 | 172.50 | 172.50 | 172.50 | - | 18,219 |
| Nov 25, 2025 | 171.50 | 172.50 | 170.00 | 172.50 | 172.50 | 2.37% | 14,198 |
| Nov 24, 2025 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 0.90% | 16,843 |
| Nov 21, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -2.05% | 22,139 |
| Nov 20, 2025 | 169.50 | 170.50 | 167.50 | 170.50 | 170.50 | 3.33% | 19,989 |
| Nov 19, 2025 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.30% | 31,836 |
| Nov 18, 2025 | 167.50 | 167.50 | 162.50 | 164.50 | 164.50 | -1.79% | 60,972 |
| Nov 17, 2025 | 169.00 | 169.00 | 166.50 | 167.50 | 167.50 | -0.89% | 58,251 |
| Nov 14, 2025 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | -3.15% | 127,275 |
| Nov 13, 2025 | 174.00 | 175.50 | 172.00 | 174.50 | 174.50 | - | 30,726 |
| Nov 12, 2025 | 173.00 | 179.50 | 173.00 | 174.50 | 174.50 | 0.29% | 181,156 |
| Nov 11, 2025 | 178.50 | 178.50 | 172.50 | 174.00 | 174.00 | -7.45% | 331,024 |
| Nov 10, 2025 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | -3.09% | 101,578 |
| Nov 7, 2025 | 191.00 | 194.50 | 188.50 | 194.00 | 194.00 | 0.78% | 91,712 |
| Nov 6, 2025 | 189.50 | 193.00 | 188.00 | 192.50 | 192.50 | 2.94% | 36,012 |
| Nov 5, 2025 | 188.00 | 188.50 | 184.50 | 187.00 | 187.00 | -1.06% | 79,342 |
| Nov 4, 2025 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | -1.05% | 19,746 |
| Nov 3, 2025 | 194.00 | 194.00 | 190.50 | 191.00 | 191.00 | -1.29% | 48,346 |
| Oct 31, 2025 | 188.00 | 195.00 | 188.00 | 193.50 | 193.50 | 2.93% | 87,001 |
| Oct 30, 2025 | 189.00 | 189.00 | 187.50 | 188.00 | 188.00 | -1.05% | 23,442 |
| Oct 29, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 25,421 |
| Oct 28, 2025 | 189.50 | 189.50 | 187.00 | 187.00 | 187.00 | -1.32% | 44,127 |
| Oct 27, 2025 | 190.50 | 191.00 | 188.00 | 189.50 | 189.50 | -0.52% | 58,770 |
| Oct 23, 2025 | 188.50 | 192.00 | 188.50 | 190.50 | 190.50 | 0.26% | 40,238 |
| Oct 22, 2025 | 188.50 | 190.50 | 188.00 | 190.00 | 190.00 | - | 40,934 |
| Oct 21, 2025 | 188.00 | 191.50 | 187.50 | 190.00 | 190.00 | 0.80% | 42,590 |
| Oct 20, 2025 | 188.50 | 188.50 | 186.00 | 188.50 | 188.50 | - | 40,254 |
| Oct 17, 2025 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.79% | 38,941 |
| Oct 16, 2025 | 190.50 | 190.50 | 189.00 | 190.00 | 190.00 | 0.26% | 30,938 |
| Oct 15, 2025 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | - | 24,303 |
| Oct 14, 2025 | 194.50 | 195.00 | 188.50 | 189.50 | 189.50 | -1.81% | 50,070 |
| Oct 13, 2025 | 186.50 | 193.50 | 186.50 | 193.00 | 193.00 | 2.12% | 66,683 |
| Oct 9, 2025 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | - | 38,902 |
| Oct 8, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 15,473 |
| Oct 7, 2025 | 190.50 | 190.50 | 188.00 | 190.00 | 190.00 | -0.26% | 16,931 |
| Oct 3, 2025 | 193.00 | 193.00 | 190.00 | 190.50 | 190.50 | -1.30% | 53,323 |
| Oct 2, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 193.00 | -0.77% | 6,616 |
| Oct 1, 2025 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1.57% | 40,960 |
| Sep 30, 2025 | 190.00 | 192.00 | 190.00 | 191.50 | 191.50 | 0.79% | 14,972 |
| Sep 26, 2025 | 191.50 | 191.50 | 187.50 | 190.00 | 190.00 | -0.78% | 52,218 |
| Sep 25, 2025 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | -0.26% | 23,373 |
| Sep 24, 2025 | 194.00 | 194.50 | 191.50 | 192.00 | 192.00 | 0.52% | 24,158 |
| Sep 23, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 36,836 |