O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan · Delayed Price · Currency is TWD 21.55
+0.45 (2.13%)
Sep 30, 2026, 12:01 PM CST
O'Pay Electronic Payment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.60 | 21.60 | 20.70 | 21.10 | 21.10 | -2.54% | 27,604 |
| Sep 24, 2026 | 21.55 | 21.65 | 21.00 | 21.65 | 21.65 | 1.88% | 10,103 |
| Sep 23, 2026 | 21.50 | 21.55 | 20.30 | 21.25 | 21.25 | -0.93% | 33,155 |
| Sep 22, 2026 | 22.10 | 22.10 | 21.00 | 21.45 | 21.45 | -2.28% | 11,117 |
| Sep 21, 2026 | 21.85 | 22.00 | 20.90 | 21.95 | 21.95 | 0.46% | 22,272 |
| Sep 18, 2026 | 19.50 | 22.05 | 19.05 | 21.85 | 21.85 | 13.51% | 54,309 |
| Sep 17, 2026 | 20.10 | 20.10 | 19.05 | 19.25 | 19.25 | -4.23% | 23,820 |
| Sep 16, 2026 | 20.45 | 20.45 | 19.50 | 20.10 | 20.10 | 2.81% | 25,404 |
| Sep 15, 2026 | 20.40 | 20.50 | 19.55 | 19.55 | 19.55 | - | 12,202 |
| Sep 14, 2026 | 20.40 | 20.40 | 19.50 | 19.55 | 19.55 | -4.17% | 4,866 |
| Sep 11, 2026 | 20.50 | 20.50 | 19.55 | 20.40 | 20.40 | -0.49% | 13,004 |
| Sep 10, 2026 | 20.50 | 20.50 | 19.70 | 20.50 | 20.50 | 2.50% | 20,292 |
| Sep 9, 2026 | 19.80 | 20.70 | 19.80 | 20.00 | 20.00 | -3.38% | 7,463 |
| Sep 8, 2026 | 20.80 | 20.80 | 19.80 | 20.70 | 20.70 | -0.24% | 27,222 |
| Sep 7, 2026 | 21.80 | 21.80 | 19.95 | 20.75 | 20.75 | -4.82% | 37,016 |
| Sep 4, 2026 | 20.35 | 22.30 | 19.35 | 21.80 | 21.80 | 7.13% | 120,587 |
| Sep 3, 2026 | 20.35 | 20.40 | 19.45 | 20.35 | 20.35 | 4.36% | 25,556 |
| Sep 2, 2026 | 20.35 | 20.35 | 19.50 | 19.50 | 19.50 | -4.18% | 12,578 |
| Sep 1, 2026 | 20.20 | 20.35 | 20.00 | 20.35 | 20.35 | 0.74% | 27,310 |
| Aug 31, 2026 | 21.00 | 21.05 | 18.90 | 20.20 | 20.20 | -0.98% | 97,071 |
| Aug 28, 2026 | 21.00 | 21.30 | 20.35 | 20.40 | 20.40 | -2.86% | 19,128 |
| Aug 27, 2026 | 20.00 | 21.15 | 20.00 | 21.00 | 21.00 | 1.20% | 51,802 |
| Aug 26, 2026 | 20.80 | 21.85 | 20.00 | 20.75 | 20.75 | -0.24% | 84,506 |
| Aug 25, 2026 | 19.25 | 22.05 | 17.50 | 20.80 | 20.80 | 12.13% | 162,045 |
| Aug 24, 2026 | 24.20 | 24.20 | 18.50 | 18.55 | 18.55 | -23.35% | 131,406 |
| Aug 21, 2026 | 24.50 | 24.50 | 23.40 | 24.20 | 24.20 | -1.22% | 15,697 |
| Aug 20, 2026 | 24.40 | 24.50 | 23.55 | 24.50 | 24.50 | 2.94% | 15,677 |
| Aug 19, 2026 | 23.90 | 24.60 | 23.45 | 23.80 | 23.80 | -2.86% | 26,150 |
| Aug 18, 2026 | 25.70 | 25.70 | 23.75 | 24.50 | 24.50 | -4.67% | 32,061 |
| Aug 17, 2026 | 26.30 | 26.50 | 24.50 | 25.70 | 25.70 | -2.28% | 115,834 |
| Aug 14, 2026 | 27.00 | 27.00 | 25.15 | 26.30 | 26.30 | -2.59% | 52,189 |
| Aug 13, 2026 | 25.70 | 27.25 | 23.95 | 27.00 | 27.00 | 8.87% | 134,564 |
| Aug 12, 2026 | 25.75 | 26.10 | 24.75 | 24.80 | 24.80 | -4.62% | 33,491 |
| Aug 11, 2026 | 26.85 | 27.20 | 23.25 | 26.00 | 26.00 | -3.17% | 158,442 |
| Aug 10, 2026 | 27.40 | 27.75 | 25.90 | 26.85 | 26.85 | -2.01% | 140,526 |
| Aug 7, 2026 | 26.00 | 30.10 | 24.05 | 27.40 | 27.40 | 0.55% | 524,331 |
| Aug 6, 2026 | 23.25 | 32.10 | 23.25 | 27.25 | 27.25 | 18.48% | 956,396 |
| Aug 5, 2026 | 25.85 | 26.30 | 21.10 | 23.00 | 23.00 | -9.09% | 321,762 |
| Aug 4, 2026 | 17.95 | 25.40 | 17.95 | 25.30 | 25.30 | 36.02% | 452,297 |
| Aug 3, 2026 | 16.70 | 19.75 | 16.50 | 18.60 | 18.60 | 6.59% | 133,483 |
| Jul 31, 2026 | 19.05 | 19.20 | 17.35 | 17.45 | 17.45 | -8.16% | 111,390 |
| Jul 30, 2026 | 19.55 | 19.60 | 18.10 | 19.00 | 19.00 | -2.81% | 44,902 |
| Jul 29, 2026 | 20.10 | 20.40 | 18.60 | 19.55 | 19.55 | -2.74% | 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 |