Otsuka Information Technology Corp. (TPEX:3570)
Taiwan · Delayed Price · Currency is TWD 161.00
+0.50 (0.31%)
Jul 30, 2026, 1:30 PM CST
TPEX:3570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 60,720 |
| Jul 28, 2026 | 164.00 | 164.00 | 161.50 | 162.00 | 162.00 | -1.52% | 42,104 |
| Jul 27, 2026 | 165.00 | 165.00 | 164.50 | 164.50 | 164.50 | -0.60% | 7,455 |
| Jul 24, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | -0.30% | 8,827 |
| Jul 23, 2026 | 165.00 | 166.00 | 164.50 | 166.00 | 166.00 | 0.61% | 23,221 |
| Jul 22, 2026 | 164.50 | 165.00 | 164.00 | 165.00 | 165.00 | 1.23% | 21,242 |
| Jul 21, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 26,370 |
| Jul 20, 2026 | 161.50 | 162.50 | 158.50 | 162.00 | 162.00 | 0.62% | 35,156 |
| Jul 17, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -3.01% | 61,363 |
| Jul 16, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 19,945 |
| Jul 15, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.30% | 27,532 |
| Jul 14, 2026 | 168.00 | 169.00 | 161.00 | 166.50 | 166.50 | 2.15% | 131,415 |
| Jul 13, 2026 | 164.50 | 164.50 | 161.50 | 163.00 | 163.00 | -0.61% | 37,413 |
| Jul 9, 2026 | 164.00 | 165.50 | 162.00 | 164.00 | 164.00 | 0.92% | 37,537 |
| Jul 8, 2026 | 163.00 | 163.00 | 162.00 | 162.50 | 162.50 | -0.31% | 17,341 |
| Jul 7, 2026 | 165.00 | 167.00 | 162.50 | 163.00 | 163.00 | -1.51% | 59,718 |
| Jul 6, 2026 | 167.00 | 168.00 | 165.50 | 165.50 | 165.50 | -0.90% | 28,303 |
| Jul 3, 2026 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1.52% | 37,348 |
| Jul 2, 2026 | 166.00 | 166.00 | 163.50 | 164.50 | 164.50 | -1.08% | 54,735 |
| Jul 1, 2026 | 176.00 | 176.50 | 174.00 | 176.00 | 166.30 | 0.86% | 81,643 |
| Jun 30, 2026 | 174.50 | 175.00 | 174.50 | 174.50 | 164.88 | 0.87% | 30,360 |
| Jun 29, 2026 | 175.00 | 176.50 | 171.50 | 173.00 | 163.47 | -0.29% | 73,739 |
| Jun 26, 2026 | 175.50 | 175.50 | 172.00 | 173.50 | 163.94 | -1.70% | 69,981 |
| Jun 25, 2026 | 179.00 | 179.00 | 175.00 | 176.50 | 166.77 | -1.12% | 74,453 |
| Jun 24, 2026 | 176.00 | 178.50 | 176.00 | 178.50 | 168.66 | 0.85% | 16,344 |
| Jun 23, 2026 | 178.00 | 178.50 | 176.00 | 177.00 | 167.24 | -0.84% | 37,362 |
| Jun 22, 2026 | 179.00 | 179.00 | 177.00 | 178.50 | 168.66 | -0.28% | 57,293 |
| Jun 18, 2026 | 181.00 | 181.00 | 178.50 | 179.00 | 169.13 | -1.10% | 49,961 |
| Jun 17, 2026 | 178.50 | 181.50 | 178.50 | 181.00 | 171.02 | 1.12% | 65,208 |
| Jun 16, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 169.13 | -1.10% | 57,709 |
| Jun 15, 2026 | 181.00 | 182.50 | 181.00 | 181.00 | 171.02 | 0.84% | 32,564 |
| Jun 12, 2026 | 181.50 | 181.50 | 179.50 | 179.50 | 169.61 | 1.41% | 59,441 |
| Jun 11, 2026 | 181.00 | 182.00 | 174.50 | 177.00 | 167.24 | -4.07% | 205,039 |
| Jun 10, 2026 | 188.00 | 191.00 | 184.00 | 184.50 | 174.33 | -1.86% | 103,382 |
| Jun 9, 2026 | 188.50 | 193.00 | 188.00 | 188.00 | 177.64 | 1.08% | 131,191 |
| Jun 8, 2026 | 181.00 | 187.00 | 181.00 | 186.00 | 175.75 | -2.87% | 105,696 |
| Jun 5, 2026 | 184.50 | 192.00 | 182.50 | 191.50 | 180.95 | 4.08% | 224,710 |
| Jun 4, 2026 | 186.00 | 186.00 | 182.50 | 184.00 | 173.86 | -1.08% | 120,132 |
| Jun 3, 2026 | 185.00 | 186.50 | 183.00 | 186.00 | 175.75 | 1.92% | 172,689 |
| Jun 2, 2026 | 181.50 | 183.00 | 179.50 | 182.50 | 172.44 | 1.67% | 151,555 |
| Jun 1, 2026 | 174.00 | 179.50 | 174.00 | 179.50 | 169.61 | 3.46% | 178,273 |
| May 29, 2026 | 176.00 | 176.00 | 172.50 | 173.50 | 163.94 | 0.58% | 47,357 |
| May 28, 2026 | 172.00 | 177.50 | 172.00 | 172.50 | 162.99 | 0.88% | 110,957 |
| May 27, 2026 | 173.00 | 173.50 | 171.00 | 171.00 | 161.58 | -0.58% | 33,844 |
| May 26, 2026 | 172.00 | 172.00 | 170.50 | 172.00 | 162.52 | - | 63,896 |
| May 25, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 162.52 | -0.29% | 41,367 |
| May 22, 2026 | 173.00 | 174.50 | 171.00 | 172.50 | 162.99 | 0.88% | 46,567 |
| May 21, 2026 | 173.00 | 175.00 | 171.00 | 171.00 | 161.58 | -0.29% | 49,379 |
| May 20, 2026 | 172.50 | 172.50 | 170.50 | 171.50 | 162.05 | -0.29% | 17,684 |
| May 19, 2026 | 171.00 | 172.50 | 171.00 | 172.00 | 162.52 | - | 19,483 |