O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 66.40
+3.00 (4.73%)
Sep 4, 2025, 1:30 PM CST
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 68.60 | 68.60 | 66.30 | 66.40 | 66.40 | 4.73% | 508,376 |
| Sep 3, 2025 | 62.50 | 64.20 | 62.50 | 63.40 | 63.40 | 1.44% | 130,362 |
| Sep 2, 2025 | 63.50 | 63.50 | 62.40 | 62.50 | 62.50 | -1.57% | 124,737 |
| Sep 1, 2025 | 64.20 | 67.00 | 63.50 | 63.50 | 63.50 | 3.59% | 660,844 |
| Aug 29, 2025 | 61.10 | 63.10 | 60.90 | 61.30 | 61.30 | 0.66% | 293,070 |
| Aug 28, 2025 | 59.20 | 61.20 | 59.20 | 60.90 | 60.90 | 3.05% | 172,618 |
| Aug 27, 2025 | 59.00 | 59.50 | 59.00 | 59.10 | 59.10 | 0.17% | 56,409 |
| Aug 26, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 1.37% | 69,296 |
| Aug 25, 2025 | 58.60 | 58.60 | 57.90 | 58.20 | 58.20 | - | 84,538 |
| Aug 22, 2025 | 58.70 | 58.80 | 58.20 | 58.20 | 58.20 | -1.02% | 53,745 |
| Aug 21, 2025 | 59.50 | 59.90 | 58.70 | 58.80 | 58.80 | -0.68% | 81,705 |
| Aug 20, 2025 | 60.20 | 60.20 | 58.80 | 59.20 | 59.20 | -1.33% | 60,463 |
| Aug 19, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | -0.17% | 109,118 |
| Aug 18, 2025 | 60.00 | 60.50 | 59.00 | 60.10 | 60.10 | 0.67% | 209,698 |
| Aug 15, 2025 | 57.80 | 60.10 | 57.50 | 59.70 | 59.70 | 3.29% | 322,972 |
| Aug 14, 2025 | 56.60 | 58.10 | 56.10 | 57.80 | 57.80 | 1.76% | 161,544 |
| Aug 13, 2025 | 56.90 | 57.40 | 56.30 | 56.80 | 56.80 | - | 94,444 |
| Aug 12, 2025 | 56.90 | 57.40 | 56.80 | 56.80 | 56.80 | - | 60,121 |
| Aug 11, 2025 | 57.80 | 57.80 | 56.50 | 56.80 | 56.80 | -1.73% | 131,734 |
| Aug 8, 2025 | 58.30 | 58.60 | 57.50 | 57.80 | 57.80 | -0.86% | 184,658 |
| Aug 7, 2025 | 61.80 | 61.80 | 57.10 | 58.30 | 58.30 | 0.69% | 723,743 |
| Aug 6, 2025 | 56.20 | 57.90 | 54.70 | 57.90 | 57.90 | 9.87% | 529,533 |
| Aug 5, 2025 | 53.00 | 53.00 | 52.40 | 52.70 | 52.70 | 0.38% | 97,620 |
| Aug 4, 2025 | 50.40 | 52.50 | 50.10 | 52.50 | 52.50 | 3.55% | 202,542 |
| Aug 1, 2025 | 51.90 | 52.00 | 50.70 | 50.70 | 50.70 | -3.06% | 465,053 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | -1.32% | 194,314 |
| Jul 30, 2025 | 53.20 | 53.70 | 53.00 | 53.00 | 53.00 | -0.38% | 138,919 |
| Jul 29, 2025 | 53.70 | 53.70 | 53.10 | 53.20 | 53.20 | -1.30% | 66,847 |
| Jul 28, 2025 | 54.50 | 54.70 | 53.70 | 53.90 | 53.90 | 0.19% | 101,142 |
| Jul 25, 2025 | 54.70 | 54.70 | 53.70 | 53.80 | 53.80 | 0.75% | 31,822 |
| Jul 24, 2025 | 53.50 | 53.80 | 53.30 | 53.40 | 53.40 | - | 52,437 |
| Jul 23, 2025 | 53.40 | 53.60 | 53.20 | 53.40 | 53.40 | - | 169,818 |
| Jul 22, 2025 | 53.90 | 54.00 | 52.90 | 53.40 | 53.40 | -0.93% | 140,421 |
| Jul 21, 2025 | 53.80 | 53.90 | 53.60 | 53.90 | 53.90 | - | 55,825 |
| Jul 18, 2025 | 54.00 | 54.50 | 53.90 | 53.90 | 53.90 | - | 39,977 |
| Jul 17, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | 53.90 | - | 268,543 |
| Jul 16, 2025 | 53.90 | 54.30 | 53.70 | 53.90 | 53.90 | - | 102,560 |
| Jul 15, 2025 | 54.60 | 54.70 | 53.80 | 53.90 | 53.90 | -1.28% | 167,961 |
| Jul 14, 2025 | 54.80 | 55.00 | 54.60 | 54.60 | 54.60 | -0.36% | 28,729 |
| Jul 11, 2025 | 55.10 | 55.10 | 54.70 | 54.80 | 54.80 | 0.37% | 94,308 |
| Jul 10, 2025 | 55.80 | 55.80 | 54.30 | 54.60 | 54.60 | -1.09% | 105,559 |
| Jul 9, 2025 | 55.10 | 55.80 | 55.10 | 55.20 | 55.20 | -0.72% | 71,191 |
| Jul 8, 2025 | 56.40 | 56.40 | 55.30 | 55.60 | 55.60 | -1.94% | 98,657 |
| Jul 7, 2025 | 57.00 | 57.50 | 56.40 | 56.70 | 56.70 | -1.73% | 172,035 |
| Jul 4, 2025 | 57.90 | 58.00 | 57.50 | 57.70 | 57.70 | -0.35% | 52,408 |
| Jul 3, 2025 | 58.00 | 58.30 | 57.80 | 57.90 | 57.90 | -0.17% | 146,845 |
| Jul 2, 2025 | 57.90 | 58.00 | 57.50 | 58.00 | 58.00 | 0.17% | 31,016 |
| Jul 1, 2025 | 58.60 | 58.60 | 57.90 | 57.90 | 57.90 | 0.17% | 35,095 |
| Jun 30, 2025 | 58.20 | 58.50 | 57.50 | 57.80 | 57.80 | -1.20% | 51,777 |
| Jun 27, 2025 | 58.40 | 59.50 | 58.40 | 58.50 | 58.50 | -0.34% | 35,089 |