O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan · Delayed Price · Currency is TWD 10.05
+0.25 (2.55%)
May 29, 2026, 1:20 PM CST
O'Pay Electronic Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9.70 | 10.00 | 9.56 | 9.85 | 9.85 | 0.51% | 58,667 |
| May 14, 2026 | 9.80 | 10.05 | 9.67 | 9.80 | 9.80 | -0.81% | 16,530 |
| May 13, 2026 | 10.00 | 10.20 | 9.79 | 9.88 | 9.88 | -2.18% | 19,900 |
| May 12, 2026 | 10.35 | 10.35 | 9.79 | 10.10 | 10.10 | -2.42% | 64,372 |
| May 11, 2026 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | 0.49% | 28,000 |
| May 8, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -3.29% | 37,725 |
| May 7, 2026 | 9.90 | 10.65 | 9.90 | 10.65 | 10.65 | 6.50% | 30,185 |
| May 6, 2026 | 9.90 | 10.30 | 9.56 | 10.00 | 10.00 | -1.96% | 96,298 |
| May 5, 2026 | 9.81 | 10.20 | 9.80 | 10.20 | 10.20 | - | 3,001 |
| May 4, 2026 | 10.15 | 10.20 | 9.98 | 10.20 | 10.20 | - | 12,000 |
| Apr 30, 2026 | 10.00 | 10.20 | 9.85 | 10.20 | 10.20 | 2.00% | 20,182 |
| Apr 29, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -3.38% | 16,500 |
| Apr 28, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -0.48% | 6,000 |
| Apr 27, 2026 | 9.86 | 10.40 | 9.86 | 10.40 | 10.40 | 4.52% | 33,720 |
| Apr 24, 2026 | 10.55 | 10.55 | 9.90 | 9.95 | 9.95 | -6.57% | 117,503 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.45 | 10.65 | 10.65 | -3.18% | 66,381 |
| Apr 22, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | -1.35% | 28,970 |
| Apr 21, 2026 | 12.05 | 12.20 | 11.00 | 11.15 | 11.15 | -7.47% | 136,418 |
| Apr 20, 2026 | 11.40 | 12.05 | 11.05 | 12.05 | 12.05 | 4.33% | 133,288 |
| Apr 17, 2026 | 11.50 | 12.10 | 11.40 | 11.55 | 11.55 | -4.15% | 184,697 |
| Apr 16, 2026 | 9.95 | 12.05 | 9.91 | 12.05 | 12.05 | 20.98% | 155,555 |
| Apr 15, 2026 | 9.97 | 10.20 | 9.50 | 9.96 | 9.96 | -2.35% | 127,970 |
| Apr 14, 2026 | 10.55 | 10.55 | 9.87 | 10.20 | 10.20 | -4.67% | 96,767 |
| Apr 13, 2026 | 10.75 | 10.75 | 10.45 | 10.70 | 10.70 | - | 10,100 |
| Apr 10, 2026 | 10.40 | 11.05 | 10.40 | 10.70 | 10.70 | -0.93% | 85,133 |
| Apr 9, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | 31,276 |
| Apr 8, 2026 | 12.10 | 12.65 | 10.95 | 11.30 | 11.30 | -10.67% | 103,207 |
| Apr 7, 2026 | 11.00 | 13.10 | 11.00 | 12.65 | 12.65 | 15.00% | 230,125 |
| Apr 2, 2026 | 10.45 | 11.00 | 10.40 | 11.00 | 11.00 | 10.00% | 66,562 |
| Apr 1, 2026 | 10.35 | 10.40 | 10.00 | 10.00 | 10.00 | - | 5,529 |
| Mar 31, 2026 | 10.20 | 10.20 | 9.88 | 10.00 | 10.00 | -1.48% | 66,905 |
| Mar 30, 2026 | 10.80 | 10.80 | 10.05 | 10.15 | 10.15 | -6.45% | 67,775 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 1,000 |
| Mar 26, 2026 | 10.95 | 11.20 | 10.95 | 11.00 | 11.00 | - | 4,203 |
| Mar 25, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | 11,000 |
| Mar 24, 2026 | 11.45 | 11.45 | 10.70 | 10.70 | 10.70 | -7.36% | 45,504 |
| Mar 23, 2026 | 11.65 | 11.85 | 11.55 | 11.55 | 11.55 | -0.86% | 12,004 |
| Mar 20, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -4.90% | 11,000 |
| Mar 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.94% | 2,000 |
| Mar 17, 2026 | 12.15 | 12.45 | 11.85 | 11.90 | 11.90 | - | 30,036 |