O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 64.50
+0.90 (1.42%)
May 29, 2026, 1:30 PM CST
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 64.20 | 64.50 | 63.80 | 64.50 | 64.50 | 1.42% | 493,787 |
| May 28, 2026 | 63.50 | 64.10 | 63.40 | 63.60 | 63.60 | 0.16% | 253,940 |
| May 27, 2026 | 64.00 | 64.00 | 63.40 | 63.50 | 63.50 | -0.78% | 430,993 |
| May 26, 2026 | 64.20 | 64.30 | 63.90 | 64.00 | 64.00 | 0.16% | 152,032 |
| May 25, 2026 | 64.30 | 64.40 | 63.70 | 63.90 | 63.90 | -0.47% | 227,301 |
| May 22, 2026 | 64.00 | 64.50 | 64.00 | 64.20 | 64.20 | - | 138,634 |
| May 21, 2026 | 64.40 | 64.70 | 64.00 | 64.20 | 64.20 | -0.16% | 128,939 |
| May 20, 2026 | 64.00 | 64.60 | 64.00 | 64.30 | 64.30 | 0.47% | 45,608 |
| May 19, 2026 | 64.00 | 65.00 | 63.90 | 64.00 | 64.00 | 0.16% | 93,115 |
| May 18, 2026 | 63.60 | 64.00 | 63.60 | 63.90 | 63.90 | -0.47% | 47,472 |
| May 15, 2026 | 64.70 | 64.70 | 64.10 | 64.20 | 64.20 | -0.77% | 92,557 |
| May 14, 2026 | 64.80 | 65.00 | 64.70 | 64.70 | 64.70 | -0.15% | 109,059 |
| May 13, 2026 | 64.90 | 64.90 | 64.40 | 64.80 | 64.80 | 0.47% | 94,745 |
| May 12, 2026 | 64.00 | 64.50 | 63.80 | 64.50 | 64.50 | 0.78% | 166,736 |
| May 11, 2026 | 63.30 | 64.00 | 63.00 | 64.00 | 64.00 | 0.47% | 270,720 |
| May 8, 2026 | 63.80 | 63.90 | 63.30 | 63.70 | 63.70 | -0.16% | 231,600 |
| May 7, 2026 | 64.00 | 64.20 | 62.90 | 63.80 | 63.80 | -0.31% | 325,892 |
| May 6, 2026 | 63.40 | 65.00 | 62.00 | 64.00 | 64.00 | -6.98% | 1,590,349 |
| May 5, 2026 | 68.90 | 68.90 | 68.20 | 68.80 | 68.80 | -0.15% | 128,841 |
| May 4, 2026 | 69.20 | 69.20 | 68.30 | 68.90 | 68.90 | 0.29% | 95,111 |
| Apr 30, 2026 | 68.70 | 69.10 | 68.70 | 68.70 | 68.70 | - | 39,115 |
| Apr 29, 2026 | 68.50 | 68.90 | 68.40 | 68.70 | 68.70 | 0.15% | 57,608 |
| Apr 28, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 0.88% | 68,294 |
| Apr 27, 2026 | 67.80 | 68.20 | 67.20 | 68.00 | 68.00 | -1.02% | 174,112 |
| Apr 24, 2026 | 69.00 | 69.00 | 68.50 | 68.70 | 68.70 | -0.43% | 112,341 |
| Apr 23, 2026 | 69.00 | 69.10 | 68.50 | 69.00 | 69.00 | 0.29% | 227,688 |
| Apr 22, 2026 | 68.60 | 68.80 | 68.50 | 68.80 | 68.80 | 0.44% | 120,140 |
| Apr 21, 2026 | 68.60 | 68.70 | 68.40 | 68.50 | 68.50 | -0.15% | 126,026 |
| Apr 20, 2026 | 68.60 | 68.90 | 68.20 | 68.60 | 68.60 | 0.29% | 143,559 |
| Apr 17, 2026 | 68.00 | 68.70 | 67.90 | 68.40 | 68.40 | 1.03% | 95,469 |
| Apr 16, 2026 | 67.70 | 68.00 | 67.50 | 67.70 | 67.70 | -0.29% | 140,660 |
| Apr 15, 2026 | 68.20 | 68.20 | 67.60 | 67.90 | 67.90 | -0.15% | 81,529 |
| Apr 14, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.15% | 95,943 |
| Apr 13, 2026 | 68.10 | 68.20 | 67.80 | 67.90 | 67.90 | -0.44% | 83,671 |
| Apr 10, 2026 | 67.60 | 68.50 | 67.60 | 68.20 | 68.20 | 0.59% | 49,663 |
| Apr 9, 2026 | 67.70 | 68.00 | 67.10 | 67.80 | 67.80 | 0.74% | 69,838 |
| Apr 8, 2026 | 67.10 | 67.50 | 67.10 | 67.30 | 67.30 | 0.90% | 60,937 |
| Apr 7, 2026 | 67.00 | 67.00 | 66.10 | 66.70 | 66.70 | -0.45% | 23,410 |
| Apr 2, 2026 | 67.30 | 67.30 | 66.80 | 67.00 | 67.00 | -0.45% | 49,876 |
| Apr 1, 2026 | 67.20 | 67.60 | 67.00 | 67.30 | 67.30 | 0.75% | 43,140 |
| Mar 31, 2026 | 66.80 | 67.30 | 66.50 | 66.80 | 66.80 | -0.60% | 74,616 |
| Mar 30, 2026 | 67.00 | 68.60 | 67.00 | 67.20 | 67.20 | -1.03% | 55,866 |
| Mar 27, 2026 | 68.00 | 68.00 | 67.50 | 67.90 | 67.90 | -0.15% | 33,984 |
| Mar 26, 2026 | 68.00 | 68.30 | 68.00 | 68.00 | 68.00 | - | 24,483 |
| Mar 25, 2026 | 68.20 | 68.20 | 67.80 | 68.00 | 68.00 | 0.74% | 47,980 |
| Mar 24, 2026 | 67.80 | 67.80 | 66.60 | 67.50 | 67.50 | 0.15% | 100,128 |
| Mar 23, 2026 | 67.80 | 67.80 | 67.30 | 67.40 | 67.40 | -1.17% | 84,693 |
| Mar 20, 2026 | 68.50 | 68.60 | 68.00 | 68.20 | 68.20 | -0.44% | 48,935 |
| Mar 19, 2026 | 69.40 | 69.40 | 68.50 | 68.50 | 68.50 | -0.58% | 75,909 |
| Mar 18, 2026 | 68.90 | 69.10 | 68.70 | 68.90 | 68.90 | 0.29% | 77,576 |