Otsuka Information Technology Corp. (TPEX:3570)
Taiwan · Delayed Price · Currency is TWD 173.50
+1.00 (0.58%)
May 29, 2026, 1:08 PM CST
TPEX:3570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 176.00 | 176.00 | 172.50 | 173.50 | 173.50 | 0.58% | 47,357 |
| May 28, 2026 | 172.00 | 177.50 | 172.00 | 172.50 | 172.50 | 0.88% | 110,957 |
| May 27, 2026 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | -0.58% | 33,844 |
| May 26, 2026 | 172.00 | 172.00 | 170.50 | 172.00 | 172.00 | - | 63,896 |
| May 25, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.29% | 41,367 |
| May 22, 2026 | 173.00 | 174.50 | 171.00 | 172.50 | 172.50 | 0.88% | 46,567 |
| May 21, 2026 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | -0.29% | 49,379 |
| May 20, 2026 | 172.50 | 172.50 | 170.50 | 171.50 | 171.50 | -0.29% | 17,684 |
| May 19, 2026 | 171.00 | 172.50 | 171.00 | 172.00 | 172.00 | - | 19,483 |
| May 18, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.29% | 25,225 |
| May 15, 2026 | 174.50 | 174.50 | 171.00 | 171.50 | 171.50 | -2.00% | 40,925 |
| May 14, 2026 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 1.45% | 44,565 |
| May 13, 2026 | 173.50 | 173.50 | 171.00 | 172.50 | 172.50 | -0.58% | 45,171 |
| May 12, 2026 | 180.00 | 180.00 | 169.00 | 173.50 | 173.50 | -1.14% | 275,483 |
| May 11, 2026 | 170.00 | 183.00 | 169.50 | 175.50 | 175.50 | 5.41% | 273,807 |
| May 8, 2026 | 164.50 | 167.00 | 164.50 | 166.50 | 166.50 | 1.22% | 55,029 |
| May 7, 2026 | 164.50 | 164.50 | 163.00 | 164.50 | 164.50 | 0.30% | 22,594 |
| May 6, 2026 | 164.00 | 164.50 | 163.00 | 164.00 | 164.00 | 0.31% | 45,500 |
| May 5, 2026 | 164.50 | 164.50 | 163.50 | 163.50 | 163.50 | 0.31% | 23,517 |
| May 4, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | - | 21,127 |
| Apr 30, 2026 | 163.50 | 163.50 | 162.50 | 163.00 | 163.00 | -0.31% | 18,319 |
| Apr 29, 2026 | 163.00 | 164.00 | 163.00 | 163.50 | 163.50 | 0.31% | 16,958 |
| Apr 28, 2026 | 162.50 | 163.50 | 162.50 | 163.00 | 163.00 | 0.31% | 35,062 |
| Apr 27, 2026 | 163.50 | 163.50 | 162.50 | 162.50 | 162.50 | -0.91% | 29,302 |
| Apr 24, 2026 | 167.00 | 167.00 | 163.50 | 164.00 | 164.00 | -0.61% | 28,282 |
| Apr 23, 2026 | 168.50 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 49,802 |
| Apr 22, 2026 | 165.50 | 168.50 | 165.50 | 167.00 | 167.00 | 1.52% | 62,850 |
| Apr 21, 2026 | 163.00 | 165.00 | 162.50 | 164.50 | 164.50 | 1.23% | 71,904 |
| Apr 20, 2026 | 163.00 | 163.00 | 162.50 | 162.50 | 162.50 | -0.61% | 36,207 |
| Apr 17, 2026 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 16,390 |
| Apr 16, 2026 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 0.62% | 41,610 |
| Apr 15, 2026 | 162.00 | 163.50 | 162.00 | 162.50 | 162.50 | - | 30,032 |
| Apr 14, 2026 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 0.93% | 35,048 |
| Apr 13, 2026 | 165.50 | 165.50 | 158.50 | 161.00 | 161.00 | -3.59% | 196,719 |
| Apr 10, 2026 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | 0.30% | 18,036 |
| Apr 9, 2026 | 165.00 | 166.50 | 164.50 | 166.50 | 166.50 | - | 13,795 |
| Apr 8, 2026 | 164.00 | 166.50 | 164.00 | 166.50 | 166.50 | 1.52% | 18,644 |
| Apr 7, 2026 | 164.50 | 164.50 | 163.00 | 164.00 | 164.00 | -0.30% | 13,583 |
| Apr 2, 2026 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.79% | 7,963 |
| Apr 1, 2026 | 162.00 | 168.50 | 162.00 | 167.50 | 167.50 | 4.04% | 19,814 |
| Mar 31, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.83% | 43,731 |
| Mar 30, 2026 | 166.00 | 167.50 | 164.00 | 164.00 | 164.00 | -0.91% | 15,120 |
| Mar 27, 2026 | 166.00 | 166.00 | 165.00 | 165.50 | 165.50 | -0.60% | 20,451 |
| Mar 26, 2026 | 167.00 | 167.50 | 166.00 | 166.50 | 166.50 | -0.89% | 28,816 |
| Mar 25, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.90% | 20,414 |
| Mar 24, 2026 | 167.00 | 167.00 | 165.00 | 166.50 | 166.50 | 0.60% | 23,997 |
| Mar 23, 2026 | 167.50 | 167.50 | 165.00 | 165.50 | 165.50 | -2.65% | 89,986 |
| Mar 20, 2026 | 171.00 | 171.50 | 170.00 | 170.00 | 170.00 | -0.29% | 23,670 |
| Mar 19, 2026 | 171.00 | 171.50 | 170.00 | 170.50 | 170.50 | -0.29% | 28,561 |
| Mar 18, 2026 | 170.00 | 171.50 | 170.00 | 171.00 | 171.00 | 0.59% | 22,541 |