O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 70.90
-1.10 (-1.53%)
Oct 9, 2025, 1:30 PM CST
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.90 | 72.60 | 70.80 | 70.90 | 70.90 | -1.53% | 131,800 |
| Oct 8, 2025 | 70.00 | 72.30 | 69.70 | 72.00 | 72.00 | 2.13% | 174,463 |
| Oct 7, 2025 | 71.30 | 71.50 | 70.50 | 70.50 | 70.50 | -0.98% | 152,598 |
| Oct 3, 2025 | 71.80 | 71.80 | 70.50 | 71.20 | 71.20 | -0.84% | 142,935 |
| Oct 2, 2025 | 71.20 | 72.10 | 71.20 | 71.80 | 71.80 | 0.14% | 119,315 |
| Oct 1, 2025 | 74.00 | 74.00 | 71.20 | 71.70 | 71.70 | -1.78% | 224,854 |
| Sep 30, 2025 | 72.00 | 73.30 | 71.00 | 73.00 | 73.00 | 4.14% | 415,162 |
| Sep 29, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Sep 26, 2025 | 70.10 | 71.10 | 69.90 | 70.10 | 70.10 | -0.43% | 253,870 |
| Sep 25, 2025 | 70.30 | 70.80 | 69.60 | 70.40 | 70.40 | 0.43% | 194,577 |
| Sep 24, 2025 | 67.50 | 70.60 | 67.50 | 70.10 | 70.10 | 4.32% | 560,684 |
| Sep 23, 2025 | 67.90 | 67.90 | 67.10 | 67.20 | 67.20 | -0.88% | 110,180 |
| Sep 22, 2025 | 68.00 | 68.00 | 67.50 | 67.80 | 67.80 | -0.15% | 56,489 |
| Sep 19, 2025 | 69.00 | 69.00 | 67.60 | 67.90 | 67.90 | -0.88% | 115,617 |
| Sep 18, 2025 | 68.10 | 68.90 | 67.60 | 68.50 | 68.50 | 1.48% | 171,762 |
| Sep 17, 2025 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | 1.05% | 138,419 |
| Sep 16, 2025 | 68.10 | 68.10 | 66.60 | 66.80 | 66.80 | -0.45% | 85,113 |
| Sep 15, 2025 | 66.70 | 67.60 | 66.40 | 67.10 | 67.10 | 1.51% | 176,296 |
| Sep 12, 2025 | 66.80 | 66.80 | 65.90 | 66.10 | 66.10 | -0.60% | 86,610 |
| Sep 11, 2025 | 66.70 | 67.40 | 66.00 | 66.50 | 66.50 | 0.15% | 170,420 |
| Sep 10, 2025 | 66.60 | 66.80 | 65.60 | 66.40 | 66.40 | 0.45% | 123,163 |
| Sep 9, 2025 | 67.20 | 67.20 | 65.80 | 66.10 | 66.10 | -1.49% | 178,209 |
| Sep 8, 2025 | 67.10 | 68.00 | 67.00 | 67.10 | 67.10 | 0.45% | 240,318 |
| Sep 5, 2025 | 67.90 | 67.90 | 65.80 | 66.80 | 66.80 | 0.60% | 214,799 |
| Sep 4, 2025 | 68.60 | 68.60 | 66.30 | 66.40 | 66.40 | 4.73% | 508,490 |
| 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 |