O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 44.90
-0.50 (-1.10%)
Oct 22, 2026, 2:31 PM CST
O-TA Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 45.20 | 45.20 | 44.80 | 44.90 | 44.90 | -1.10% | 173,671 |
| Oct 21, 2026 | 45.85 | 45.85 | 45.20 | 45.40 | 45.40 | -0.87% | 142,375 |
| Oct 20, 2026 | 45.80 | 46.00 | 45.50 | 45.80 | 45.80 | 0.11% | 77,090 |
| Oct 19, 2026 | 46.95 | 46.95 | 45.60 | 45.75 | 45.75 | -2.66% | 179,779 |
| Oct 16, 2026 | 48.60 | 48.60 | 46.85 | 47.00 | 47.00 | -3.69% | 830,301 |
| Oct 15, 2026 | 49.00 | 49.00 | 48.75 | 48.80 | 48.80 | -0.41% | 81,078 |
| Oct 14, 2026 | 48.80 | 49.75 | 48.80 | 49.00 | 49.00 | 0.41% | 26,802 |
| Oct 13, 2026 | 48.65 | 48.90 | 48.60 | 48.80 | 48.80 | -0.20% | 130,224 |
| Oct 12, 2026 | 49.30 | 49.30 | 48.80 | 48.90 | 48.90 | -0.81% | 93,115 |
| Oct 8, 2026 | 49.70 | 50.00 | 49.00 | 49.30 | 49.30 | 0.51% | 46,235 |
| Oct 7, 2026 | 49.00 | 49.20 | 48.80 | 49.05 | 49.05 | - | 180,727 |
| Oct 6, 2026 | 49.10 | 49.15 | 49.00 | 49.05 | 49.05 | -0.30% | 34,364 |
| Oct 5, 2026 | 49.50 | 49.50 | 49.00 | 49.20 | 49.20 | -0.61% | 97,014 |
| Oct 2, 2026 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.80% | 29,978 |
| Oct 1, 2026 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.91% | 42,214 |
| Sep 30, 2026 | 49.15 | 49.50 | 49.10 | 49.45 | 49.45 | 0.10% | 29,272 |
| 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 |