O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 49.50
+0.05 (0.10%)
Oct 1, 2026, 9:00 AM CST
O-TA Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 49.15 | 49.15 | 49.10 | 49.10 | - | -0.61% | 1,010 |
| Sep 29, 2026 | 49.35 | 49.45 | 49.05 | 49.40 | 49.40 | 0.20% | 31,922 |
| Sep 24, 2026 | 49.20 | 49.50 | 49.15 | 49.30 | 49.30 | -0.40% | 60,937 |
| Sep 23, 2026 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.90% | 46,304 |
| Sep 22, 2026 | 49.45 | 50.30 | 49.45 | 49.95 | 49.95 | 0.40% | 72,923 |
| Sep 21, 2026 | 50.10 | 50.10 | 49.05 | 49.75 | 49.75 | -0.70% | 74,542 |
| Sep 18, 2026 | 49.90 | 50.10 | 49.50 | 50.10 | 50.10 | 0.40% | 133,484 |
| Sep 17, 2026 | 49.40 | 49.95 | 49.40 | 49.90 | 49.90 | - | 63,819 |
| Sep 16, 2026 | 49.90 | 49.90 | 49.40 | 49.90 | 49.90 | - | 107,360 |
| Sep 15, 2026 | 50.00 | 50.00 | 49.65 | 49.90 | 49.90 | -0.20% | 41,260 |
| Sep 14, 2026 | 50.00 | 50.50 | 49.85 | 50.00 | 50.00 | -0.20% | 96,265 |
| Sep 11, 2026 | 50.20 | 50.80 | 50.00 | 50.10 | 50.10 | -1.18% | 65,515 |
| Sep 10, 2026 | 50.10 | 50.80 | 50.10 | 50.70 | 50.70 | 0.20% | 22,972 |
| Sep 9, 2026 | 50.40 | 50.70 | 50.30 | 50.60 | 50.60 | 0.60% | 27,561 |
| Sep 8, 2026 | 50.50 | 50.90 | 50.30 | 50.30 | 50.30 | -1.37% | 21,380 |
| Sep 7, 2026 | 51.30 | 51.40 | 50.50 | 51.00 | 51.00 | -0.58% | 40,886 |
| Sep 4, 2026 | 50.10 | 51.50 | 50.00 | 51.30 | 51.30 | 1.99% | 105,237 |
| Sep 3, 2026 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | 0.20% | 99,224 |
| Sep 2, 2026 | 50.30 | 50.40 | 50.00 | 50.20 | 50.20 | -0.59% | 91,737 |
| Sep 1, 2026 | 50.50 | 50.50 | 50.20 | 50.50 | 50.50 | 0.40% | 41,341 |
| Aug 31, 2026 | 50.20 | 50.30 | 50.10 | 50.30 | 50.30 | - | 43,160 |
| Aug 28, 2026 | 50.30 | 50.30 | 50.10 | 50.30 | 50.30 | - | 49,256 |
| Aug 27, 2026 | 50.20 | 50.50 | 50.10 | 50.30 | 50.30 | 0.20% | 49,337 |
| Aug 26, 2026 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | -0.40% | 59,975 |
| Aug 25, 2026 | 50.60 | 50.60 | 50.30 | 50.40 | 50.40 | -0.59% | 47,827 |
| Aug 24, 2026 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | 0.20% | 34,055 |
| Aug 21, 2026 | 50.50 | 50.70 | 50.40 | 50.60 | 50.60 | 0.20% | 47,143 |
| Aug 20, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.20% | 42,805 |
| Aug 19, 2026 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | - | 38,458 |
| Aug 18, 2026 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | -0.78% | 61,755 |
| Aug 17, 2026 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | -0.78% | 92,762 |
| Aug 14, 2026 | 51.30 | 51.60 | 51.10 | 51.40 | 51.40 | -0.39% | 80,290 |
| Aug 13, 2026 | 51.80 | 51.80 | 51.30 | 51.60 | 51.60 | -0.39% | 68,868 |
| Aug 12, 2026 | 51.50 | 51.80 | 51.20 | 51.80 | 51.80 | - | 71,142 |
| Aug 11, 2026 | 51.70 | 51.80 | 51.30 | 51.80 | 51.80 | 0.58% | 72,877 |
| Aug 10, 2026 | 51.40 | 51.50 | 51.20 | 51.50 | 51.50 | - | 89,580 |
| Aug 7, 2026 | 51.70 | 51.70 | 51.00 | 51.50 | 51.50 | -0.77% | 91,789 |
| Aug 6, 2026 | 52.00 | 52.50 | 51.20 | 51.90 | 51.90 | -0.19% | 109,005 |
| Aug 5, 2026 | 53.10 | 53.10 | 51.50 | 52.00 | 52.00 | -3.35% | 412,880 |
| Aug 4, 2026 | 53.50 | 53.90 | 53.40 | 53.80 | 53.80 | 0.56% | 36,158 |
| Aug 3, 2026 | 53.60 | 53.90 | 53.40 | 53.50 | 53.50 | -0.19% | 39,270 |
| Jul 31, 2026 | 54.20 | 55.00 | 53.50 | 53.60 | 53.60 | -0.92% | 212,883 |
| Jul 30, 2026 | 55.30 | 55.30 | 54.10 | 54.10 | 54.10 | -2.17% | 190,255 |
| Jul 29, 2026 | 55.80 | 55.80 | 54.60 | 55.30 | 55.30 | -0.72% | 149,135 |
| Jul 28, 2026 | 56.80 | 56.80 | 55.70 | 55.70 | 55.70 | -2.11% | 79,915 |
| Jul 27, 2026 | 58.00 | 58.00 | 56.80 | 56.90 | 56.90 | -0.18% | 72,499 |
| Jul 24, 2026 | 58.00 | 58.00 | 56.80 | 57.00 | 57.00 | -1.72% | 101,887 |
| Jul 23, 2026 | 55.80 | 58.40 | 55.60 | 58.00 | 58.00 | 3.94% | 146,489 |
| Jul 22, 2026 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -0.89% | 37,472 |
| Jul 21, 2026 | 55.80 | 56.30 | 55.80 | 56.30 | 56.30 | 1.08% | 41,623 |