O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan · Delayed Price · Currency is TWD 50.70
+0.10 (0.20%)
Aug 19, 2026, 12:47 PM CST
O-TA Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 55.40 | 55.80 | 55.10 | 55.70 | 55.70 | - | 48,143 |
| Jul 17, 2026 | 56.40 | 56.40 | 55.50 | 55.70 | 55.70 | -1.24% | 90,068 |
| Jul 16, 2026 | 56.20 | 56.70 | 56.00 | 56.40 | 56.40 | - | 53,780 |
| Jul 15, 2026 | 56.10 | 56.80 | 55.80 | 56.40 | 56.40 | 0.89% | 46,099 |
| Jul 14, 2026 | 56.40 | 56.40 | 55.70 | 55.90 | 55.90 | -1.58% | 46,701 |
| Jul 13, 2026 | 57.30 | 57.40 | 56.40 | 56.80 | 56.80 | -0.87% | 65,310 |
| Jul 9, 2026 | 56.60 | 57.50 | 56.40 | 57.30 | 57.30 | -0.17% | 20,556 |
| 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 |