O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan · Delayed Price · Currency is TWD 9.60
-0.03 (-0.31%)
Jul 9, 2026, 1:41 PM CST
O'Pay Electronic Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |