O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.10 (-0.52%)
Nov 12, 2026, 12:39 PM CST
O'Pay Electronic Payment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.10 | 19.20 | 18.50 | 19.00 | 19.00 | -0.52% | 17,003 |
| Nov 11, 2026 | 19.10 | 19.10 | 18.25 | 19.10 | 19.10 | - | 2,102 |
| Nov 10, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 2.14% | 1,102 |
| Nov 9, 2026 | 19.10 | 19.10 | 18.50 | 18.70 | 18.70 | -1.32% | 8,002 |
| Nov 6, 2026 | 19.00 | 19.10 | 18.50 | 18.95 | 18.95 | -4.77% | 49,053 |
| Nov 5, 2026 | 20.00 | 20.00 | 19.00 | 19.90 | 19.90 | -0.50% | 16,990 |
| Nov 4, 2026 | 19.15 | 20.00 | 18.40 | 20.00 | 20.00 | 4.99% | 36,127 |
| Nov 3, 2026 | 19.00 | 19.80 | 19.00 | 19.05 | 19.05 | -0.52% | 45,474 |
| Oct 30, 2026 | 19.00 | 19.95 | 19.00 | 19.15 | 19.15 | -4.25% | 26,300 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | 3.90% | 13,864 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.20 | 19.25 | 19.25 | -3.75% | 6,090 |
| Oct 27, 2026 | 20.00 | 20.10 | 19.40 | 20.00 | 20.00 | -0.50% | 13,534 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | -0.50% | 10,042 |
| Oct 21, 2026 | 20.25 | 20.25 | 19.40 | 20.20 | 20.20 | 0.50% | 62,019 |
| Oct 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 600 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.40 | 20.10 | 20.10 | - | 850 |
| Oct 16, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 3.08% | 10,510 |
| Oct 15, 2026 | 20.40 | 20.40 | 19.35 | 19.50 | 19.50 | -4.41% | 17,498 |
| Oct 14, 2026 | 19.95 | 20.45 | 19.95 | 20.40 | 20.40 | 3.03% | 6,702 |
| Oct 13, 2026 | 20.50 | 20.60 | 19.70 | 19.80 | 19.80 | -3.41% | 31,303 |
| Oct 12, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.99% | 366 |
| Oct 8, 2026 | 20.55 | 20.55 | 19.75 | 20.30 | 20.30 | -1.22% | 14,112 |
| Oct 7, 2026 | 19.75 | 20.60 | 19.75 | 20.55 | 20.55 | - | 6,700 |
| Oct 6, 2026 | 20.45 | 20.55 | 19.70 | 20.55 | 20.55 | 2.49% | 9,050 |
| Oct 5, 2026 | 20.30 | 21.10 | 20.05 | 20.05 | 20.05 | -4.98% | 29,150 |
| Oct 2, 2026 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 0.24% | 402 |
| Oct 1, 2026 | 21.60 | 21.60 | 20.25 | 21.05 | 21.05 | -2.32% | 23,688 |
| Sep 30, 2026 | 21.10 | 21.55 | 20.70 | 21.55 | 21.55 | 2.13% | 4,923 |
| 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 |