O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan · Delayed Price · Currency is TWD 18.70
-0.85 (-4.35%)
Jul 30, 2026, 1:44 PM CST
O'Pay Electronic Payment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 20.10 | 20.40 | 18.60 | 28.20 | 28.20 | 40.30% | 98,632 |
| Jul 28, 2026 | 21.80 | 22.00 | 19.10 | 20.10 | 20.10 | -8.64% | 85,585 |
| Jul 27, 2026 | 24.95 | 24.95 | 20.80 | 22.00 | 22.00 | -12.18% | 172,180 |
| Jul 24, 2026 | 26.60 | 28.00 | 23.00 | 25.05 | 25.05 | -11.17% | 227,879 |
| Jul 23, 2026 | 21.90 | 28.95 | 19.80 | 28.20 | 28.20 | 28.47% | 509,356 |
| Jul 22, 2026 | 28.10 | 28.20 | 21.40 | 21.95 | 21.95 | -22.16% | 345,855 |
| Jul 21, 2026 | 29.00 | 39.75 | 28.05 | 28.20 | 28.20 | -2.93% | 1,443,271 |
| Jul 20, 2026 | 19.50 | 29.05 | 19.00 | 29.05 | 29.05 | 52.89% | 278,454 |
| Jul 17, 2026 | 11.80 | 19.45 | 11.80 | 19.00 | 19.00 | 58.33% | 364,111 |
| Jul 16, 2026 | 9.65 | 12.00 | 9.65 | 12.00 | 12.00 | 20.00% | 349,448 |
| Jul 15, 2026 | 8.90 | 10.20 | 8.46 | 10.00 | 10.00 | 10.74% | 216,248 |
| Jul 14, 2026 | 9.22 | 9.24 | 8.89 | 9.03 | 9.03 | -2.59% | 21,820 |
| Jul 13, 2026 | 9.24 | 9.30 | 9.22 | 9.27 | 9.27 | -3.44% | 10,600 |
| Jul 9, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | -0.31% | 8,626 |
| Jul 8, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1,000 |
| Jul 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | 10 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 10 |
| Jul 3, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | -0.52% | 22,810 |
| Jul 2, 2026 | 9.73 | 9.75 | 9.65 | 9.65 | 9.65 | 1.58% | 31,200 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.35 | 9.50 | 9.50 | -2.36% | 6,653 |
| Jun 30, 2026 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | - | 12,899 |
| Jun 26, 2026 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 0.31% | 16,251 |
| Jun 25, 2026 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | - | 23,700 |
| Jun 24, 2026 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | 0.31% | 5,200 |
| Jun 23, 2026 | 9.72 | 9.72 | 9.63 | 9.67 | 9.67 | 0.21% | 12,000 |
| Jun 22, 2026 | 9.65 | 9.70 | 9.65 | 9.65 | 9.65 | -1.53% | 20,000 |
| Jun 18, 2026 | 9.60 | 9.80 | 9.59 | 9.80 | 9.80 | 1.03% | 37,507 |
| Jun 17, 2026 | 9.77 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 11,051 |
| Jun 16, 2026 | 9.60 | 9.96 | 9.60 | 9.80 | 9.80 | -1.80% | 43,400 |
| Jun 15, 2026 | 9.95 | 10.00 | 9.90 | 9.98 | 9.98 | 2.89% | 62,053 |
| Jun 12, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | 0.83% | 1,110 |
| Jun 11, 2026 | 9.60 | 10.00 | 9.60 | 9.62 | 9.62 | -3.70% | 7,050 |
| Jun 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% | 3,000 |
| Jun 9, 2026 | 9.99 | 9.99 | 9.77 | 9.92 | 9.92 | 2.80% | 165,810 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -3.50% | 19,000 |
| Jun 5, 2026 | 10.05 | 10.05 | 9.90 | 10.00 | 10.00 | 3.09% | 13,000 |
| Jun 4, 2026 | 10.05 | 10.05 | 9.70 | 9.70 | 9.70 | -1.22% | 98,601 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.61 | 9.82 | 9.82 | -1.80% | 68,500 |
| Jun 2, 2026 | 9.66 | 10.00 | 9.50 | 10.00 | 10.00 | 3.52% | 77,710 |
| Jun 1, 2026 | 10.05 | 10.05 | 9.66 | 9.66 | 9.66 | -3.88% | 111,600 |
| May 29, 2026 | 9.65 | 10.05 | 9.55 | 10.05 | 10.05 | 2.55% | 78,602 |
| May 28, 2026 | 9.67 | 9.99 | 9.60 | 9.80 | 9.80 | -2.49% | 43,301 |
| May 27, 2026 | 10.00 | 10.05 | 9.65 | 10.05 | 10.05 | 0.50% | 18,212 |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 100 |
| May 25, 2026 | 10.20 | 10.20 | 9.60 | 9.90 | 9.90 | -3.41% | 39,001 |
| May 22, 2026 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 19,242 |
| May 21, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 1.50% | 6,000 |
| May 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.40% | 7,040 |
| May 19, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.90% | 12,020 |
| May 18, 2026 | 9.60 | 10.20 | 9.60 | 10.05 | 10.05 | 2.03% | 21,000 |