Otsuka Information Technology Corp. (TPEX:3570)
Taiwan · Delayed Price · Currency is TWD 169.50
+1.00 (0.59%)
Oct 7, 2026, 1:30 PM CST
TPEX:3570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 169.50 | 173.00 | 168.50 | 169.50 | 169.50 | 0.59% | 22,201 |
| Oct 6, 2026 | 168.50 | 169.50 | 168.50 | 168.50 | 168.50 | -0.59% | 16,965 |
| Oct 5, 2026 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | -0.29% | 11,350 |
| Oct 2, 2026 | 170.50 | 170.50 | 169.50 | 170.00 | 170.00 | -0.29% | 19,005 |
| Oct 1, 2026 | 167.50 | 171.00 | 166.50 | 170.50 | 170.50 | 2.10% | 113,428 |
| Sep 30, 2026 | 167.50 | 169.00 | 167.00 | 167.00 | 167.00 | - | 18,272 |
| Sep 29, 2026 | 168.00 | 168.50 | 167.00 | 167.00 | 167.00 | -0.60% | 11,923 |
| Sep 24, 2026 | 167.50 | 168.50 | 167.00 | 168.00 | 168.00 | 0.30% | 9,448 |
| Sep 23, 2026 | 167.50 | 167.50 | 167.00 | 167.50 | 167.50 | -0.30% | 14,703 |
| Sep 22, 2026 | 170.00 | 170.00 | 167.50 | 168.00 | 168.00 | -0.88% | 49,226 |
| Sep 21, 2026 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | -0.59% | 16,962 |
| Sep 18, 2026 | 170.00 | 172.00 | 169.50 | 170.50 | 170.50 | 0.59% | 58,973 |
| Sep 17, 2026 | 166.50 | 170.50 | 166.50 | 169.50 | 169.50 | 1.19% | 66,332 |
| Sep 16, 2026 | 167.50 | 167.50 | 166.00 | 167.50 | 167.50 | - | 27,917 |
| Sep 15, 2026 | 168.00 | 169.00 | 167.50 | 167.50 | 167.50 | -0.30% | 18,678 |
| Sep 14, 2026 | 167.50 | 168.00 | 166.50 | 168.00 | 168.00 | 0.90% | 51,819 |
| Sep 11, 2026 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | 2.15% | 78,127 |
| Sep 10, 2026 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 0.31% | 4,318 |
| Sep 9, 2026 | 162.50 | 163.50 | 162.50 | 162.50 | 162.50 | - | 14,175 |
| Sep 8, 2026 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 11,254 |
| Sep 7, 2026 | 163.50 | 163.50 | 163.00 | 163.50 | 163.50 | - | 12,696 |
| Sep 4, 2026 | 162.50 | 164.00 | 162.50 | 163.50 | 163.50 | 0.62% | 3,449 |
| Sep 3, 2026 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | -0.61% | 10,544 |
| Sep 2, 2026 | 162.50 | 163.50 | 162.00 | 163.50 | 163.50 | 0.31% | 24,304 |
| Sep 1, 2026 | 163.50 | 163.50 | 163.00 | 163.00 | 163.00 | -0.91% | 9,701 |
| Aug 31, 2026 | 163.50 | 164.50 | 163.00 | 164.50 | 164.50 | - | 6,496 |
| Aug 28, 2026 | 163.50 | 164.50 | 163.50 | 164.50 | 164.50 | - | 7,451 |
| Aug 27, 2026 | 164.00 | 164.50 | 163.00 | 164.50 | 164.50 | 1.23% | 30,365 |
| Aug 26, 2026 | 162.50 | 162.50 | 162.00 | 162.50 | 162.50 | - | 9,131 |
| Aug 25, 2026 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | - | 11,708 |
| Aug 24, 2026 | 162.50 | 162.50 | 162.00 | 162.50 | 162.50 | -0.31% | 12,258 |
| Aug 21, 2026 | 163.00 | 163.00 | 162.50 | 163.00 | 163.00 | -0.61% | 11,641 |
| Aug 20, 2026 | 163.00 | 164.00 | 162.50 | 164.00 | 164.00 | 0.92% | 14,883 |
| Aug 19, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.31% | 8,594 |
| Aug 18, 2026 | 162.50 | 163.00 | 162.00 | 163.00 | 163.00 | - | 13,338 |
| Aug 17, 2026 | 163.50 | 163.50 | 162.00 | 163.00 | 163.00 | -0.31% | 11,697 |
| Aug 14, 2026 | 164.50 | 164.50 | 162.50 | 163.50 | 163.50 | -0.61% | 11,962 |
| Aug 13, 2026 | 164.00 | 164.50 | 164.00 | 164.50 | 164.50 | 0.61% | 35,339 |
| Aug 12, 2026 | 162.50 | 163.50 | 162.00 | 163.50 | 163.50 | - | 32,316 |
| Aug 11, 2026 | 163.00 | 164.00 | 161.50 | 163.50 | 163.50 | -1.21% | 60,945 |
| Aug 10, 2026 | 166.50 | 167.00 | 164.50 | 165.50 | 165.50 | 0.30% | 55,787 |
| Aug 7, 2026 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | 0.61% | 19,971 |
| Aug 6, 2026 | 164.50 | 164.50 | 163.50 | 164.00 | 164.00 | - | 18,180 |
| Aug 5, 2026 | 164.00 | 164.50 | 163.50 | 164.00 | 164.00 | 0.61% | 12,704 |
| Aug 4, 2026 | 164.00 | 164.50 | 162.50 | 163.00 | 163.00 | -0.61% | 19,890 |
| Aug 3, 2026 | 163.50 | 165.00 | 163.50 | 164.00 | 164.00 | -0.30% | 15,027 |
| Jul 31, 2026 | 162.50 | 164.50 | 162.50 | 164.50 | 164.50 | 2.17% | 16,776 |
| Jul 30, 2026 | 160.50 | 162.00 | 160.00 | 161.00 | 161.00 | 0.31% | 52,377 |
| Jul 29, 2026 | 162.00 | 162.00 | 158.00 | 160.50 | 160.50 | -0.93% | 61,728 |
| Jul 28, 2026 | 164.00 | 164.00 | 161.50 | 162.00 | 162.00 | -1.52% | 43,104 |