O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 57.30
-0.10 (-0.17%)
At close: Jul 9, 2026
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 56.60 | 56.70 | 56.40 | 56.70 | - | -1.22% | 5,432 |
| Jul 8, 2026 | 57.70 | 57.70 | 57.00 | 57.40 | 57.40 | -0.52% | 46,243 |
| Jul 7, 2026 | 59.00 | 59.00 | 57.60 | 57.70 | 57.70 | -2.53% | 80,447 |
| Jul 6, 2026 | 60.10 | 60.10 | 59.00 | 59.20 | 59.20 | -1.50% | 71,285 |
| Jul 3, 2026 | 60.10 | 60.80 | 59.50 | 60.10 | 60.10 | -0.66% | 133,745 |
| Jul 2, 2026 | 58.00 | 60.50 | 57.50 | 60.50 | 60.50 | 2.89% | 191,945 |
| Jul 1, 2026 | 56.00 | 59.20 | 55.90 | 58.80 | 58.80 | 5.00% | 257,575 |
| Jun 30, 2026 | 56.50 | 56.50 | 55.60 | 56.00 | 56.00 | 0.72% | 30,650 |
| Jun 29, 2026 | 56.00 | 56.00 | 55.40 | 55.60 | 55.60 | -0.71% | 115,379 |
| Jun 26, 2026 | 56.10 | 56.30 | 55.80 | 56.00 | 56.00 | -0.53% | 166,833 |
| Jun 25, 2026 | 56.30 | 56.60 | 56.30 | 56.30 | 56.30 | 0.18% | 77,031 |
| Jun 24, 2026 | 56.00 | 56.30 | 56.00 | 56.20 | 56.20 | -0.18% | 54,745 |
| Jun 23, 2026 | 55.90 | 56.30 | 55.80 | 56.30 | 56.30 | 1.08% | 60,683 |
| Jun 22, 2026 | 56.30 | 56.30 | 55.50 | 55.70 | 55.70 | -0.89% | 104,855 |
| Jun 18, 2026 | 56.00 | 56.40 | 56.00 | 56.20 | 56.20 | 0.54% | 123,320 |
| Jun 17, 2026 | 56.00 | 56.00 | 55.70 | 55.90 | 55.90 | 0.36% | 59,780 |
| Jun 16, 2026 | 56.30 | 56.30 | 55.50 | 55.70 | 55.70 | -1.07% | 165,847 |
| Jun 15, 2026 | 57.10 | 57.10 | 56.00 | 56.30 | 56.30 | 0.18% | 100,122 |
| Jun 12, 2026 | 55.70 | 56.20 | 55.60 | 56.20 | 56.20 | 1.08% | 121,382 |
| Jun 11, 2026 | 56.30 | 56.30 | 55.10 | 55.60 | 55.60 | -1.94% | 151,416 |
| Jun 10, 2026 | 57.20 | 57.20 | 56.60 | 56.70 | 56.70 | -1.39% | 62,694 |
| Jun 9, 2026 | 57.50 | 57.60 | 57.40 | 57.50 | 57.50 | 1.05% | 69,029 |
| Jun 8, 2026 | 56.70 | 57.10 | 56.00 | 56.90 | 56.90 | -1.73% | 142,918 |
| Jun 5, 2026 | 57.80 | 58.20 | 57.70 | 57.90 | 57.90 | -0.52% | 103,599 |
| Jun 4, 2026 | 58.50 | 58.50 | 58.00 | 58.20 | 58.20 | -1.02% | 216,506 |
| Jun 3, 2026 | 59.50 | 59.50 | 58.50 | 58.80 | 58.80 | -0.34% | 224,013 |
| Jun 2, 2026 | 59.10 | 59.80 | 58.80 | 59.00 | 59.00 | -0.51% | 143,902 |
| Jun 1, 2026 | 60.00 | 60.00 | 58.70 | 59.30 | 59.30 | -1.50% | 617,978 |
| May 29, 2026 | 64.20 | 64.50 | 63.80 | 64.50 | 60.20 | 1.42% | 493,787 |
| May 28, 2026 | 63.50 | 64.10 | 63.40 | 63.60 | 59.36 | 0.16% | 253,940 |
| May 27, 2026 | 64.00 | 64.00 | 63.40 | 63.50 | 59.27 | -0.78% | 430,993 |
| May 26, 2026 | 64.20 | 64.30 | 63.90 | 64.00 | 59.73 | 0.16% | 152,032 |
| May 25, 2026 | 64.30 | 64.40 | 63.70 | 63.90 | 59.64 | -0.47% | 227,301 |
| May 22, 2026 | 64.00 | 64.50 | 64.00 | 64.20 | 59.92 | - | 138,634 |
| May 21, 2026 | 64.40 | 64.70 | 64.00 | 64.20 | 59.92 | -0.16% | 128,939 |
| May 20, 2026 | 64.00 | 64.60 | 64.00 | 64.30 | 60.01 | 0.47% | 45,608 |
| May 19, 2026 | 64.00 | 65.00 | 63.90 | 64.00 | 59.73 | 0.16% | 93,115 |
| May 18, 2026 | 63.60 | 64.00 | 63.60 | 63.90 | 59.64 | -0.47% | 47,472 |
| May 15, 2026 | 64.70 | 64.70 | 64.10 | 64.20 | 59.92 | -0.77% | 92,557 |
| May 14, 2026 | 64.80 | 65.00 | 64.70 | 64.70 | 60.39 | -0.15% | 109,059 |
| May 13, 2026 | 64.90 | 64.90 | 64.40 | 64.80 | 60.48 | 0.47% | 94,745 |
| May 12, 2026 | 64.00 | 64.50 | 63.80 | 64.50 | 60.20 | 0.78% | 166,736 |
| May 11, 2026 | 63.30 | 64.00 | 63.00 | 64.00 | 59.73 | 0.47% | 270,720 |
| May 8, 2026 | 63.80 | 63.90 | 63.30 | 63.70 | 59.45 | -0.16% | 231,600 |
| May 7, 2026 | 64.00 | 64.20 | 62.90 | 63.80 | 59.55 | -0.31% | 325,892 |
| May 6, 2026 | 63.40 | 65.00 | 62.00 | 64.00 | 59.73 | -6.98% | 1,590,349 |
| May 5, 2026 | 68.90 | 68.90 | 68.20 | 68.80 | 64.21 | -0.15% | 128,841 |
| May 4, 2026 | 69.20 | 69.20 | 68.30 | 68.90 | 64.31 | 0.29% | 95,111 |
| Apr 30, 2026 | 68.70 | 69.10 | 68.70 | 68.70 | 64.12 | - | 39,115 |
| Apr 29, 2026 | 68.50 | 68.90 | 68.40 | 68.70 | 64.12 | 0.15% | 57,608 |