O-Bank Co. Ltd. 2897
TWSE · Taiwan · Finance
TWD 10.70-0.10 (-0.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.70 | -0.93% | TWD 10.75 | TWD 10.85 | TWD 10.70 | 615.97K |
| 2026-10-01 | TWD 10.80 | -0.92% | TWD 10.95 | TWD 10.95 | TWD 10.65 | 8.76M |
| 2026-09-30 | TWD 10.90 | -0.46% | TWD 11.00 | TWD 11.00 | TWD 10.90 | 3.86M |
| 2026-09-29 | TWD 10.95 | -0.90% | TWD 11.05 | TWD 11.10 | TWD 10.95 |
| 4.55M |
| 2026-09-24 | TWD 11.05 | -0.45% | TWD 11.15 | TWD 11.15 | TWD 11.00 | 2.77M |
| 2026-09-23 | TWD 11.10 | 0.00% | TWD 11.15 | TWD 11.15 | TWD 11.05 | 2.01M |
| 2026-09-22 | TWD 11.10 | -1.33% | TWD 11.25 | TWD 11.25 | TWD 11.05 | 3.74M |
| 2026-09-21 | TWD 11.25 | +1.35% | TWD 11.10 | TWD 11.35 | TWD 11.05 | 9.08M |
| 2026-09-18 | TWD 11.10 | -1.33% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 7.01M |
| 2026-09-17 | TWD 11.25 | +0.90% | TWD 11.20 | TWD 11.30 | TWD 11.10 | 5.37M |
| 2026-09-16 | TWD 11.15 | -0.45% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 5.61M |
| 2026-09-15 | TWD 11.20 | -0.44% | TWD 11.25 | TWD 11.30 | TWD 11.05 | 6.33M |
| 2026-09-14 | TWD 11.25 | +2.27% | TWD 11.00 | TWD 11.35 | TWD 10.90 | 13.39M |
| 2026-09-11 | TWD 11.00 | +1.85% | TWD 10.80 | TWD 11.00 | TWD 10.75 | 3.61M |
| 2026-09-10 | TWD 10.80 | -0.46% | TWD 10.85 | TWD 10.90 | TWD 10.75 | 2.61M |
| 2026-09-09 | TWD 10.85 | -0.91% | TWD 10.85 | TWD 10.90 | TWD 10.80 | 2.05M |
| 2026-09-08 | TWD 10.95 | +1.86% | TWD 10.75 | TWD 10.95 | TWD 10.70 | 3.68M |
| 2026-09-07 | TWD 10.75 | -0.92% | TWD 10.90 | TWD 10.95 | TWD 10.70 | 7.80M |
| 2026-09-04 | TWD 10.85 | -0.46% | TWD 10.95 | TWD 11.00 | TWD 10.80 | 4.65M |
| 2026-09-03 | TWD 10.90 | +1.87% | TWD 10.70 | TWD 11.00 | TWD 10.70 | 16.14M |
| 2026-09-02 | TWD 10.70 | +0.94% | TWD 10.60 | TWD 10.70 | TWD 10.40 | 9.94M |
| 2026-09-01 | TWD 10.60 | +2.42% | TWD 10.35 | TWD 10.65 | TWD 10.35 | 13.07M |
| 2026-08-31 | TWD 10.35 | 0.00% | TWD 10.35 | TWD 10.45 | TWD 10.35 | 2.58M |
| 2026-08-28 | TWD 10.35 | 0.00% | TWD 10.40 | TWD 10.45 | TWD 10.35 | 4.67M |
| 2026-08-27 | TWD 10.35 | +0.49% | TWD 10.30 | TWD 10.45 | TWD 10.30 | 6.03M |
| 2026-08-26 | TWD 10.30 | +0.98% | TWD 10.20 | TWD 10.35 | TWD 10.20 | 5.99M |
| 2026-08-25 | TWD 10.20 | -0.49% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 1.53M |
| 2026-08-24 | TWD 10.25 | 0.00% | TWD 10.25 | TWD 10.25 | TWD 10.15 | 1.60M |
| 2026-08-21 | TWD 10.25 | 0.00% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 2.53M |
| 2026-08-20 | TWD 10.25 | +0.99% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 3.53M |
| 2026-08-19 | TWD 10.15 | 0.00% | TWD 10.10 | TWD 10.20 | TWD 10.05 | 1.63M |
| 2026-08-18 | TWD 10.15 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 1.42M |
| 2026-08-17 | TWD 10.20 | +1.49% | TWD 10.05 | TWD 10.20 | TWD 10.05 | 3.72M |
| 2026-08-14 | TWD 10.05 | -0.99% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 2.92M |
| 2026-08-13 | TWD 10.15 | +0.50% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 2.56M |
| 2026-08-12 | TWD 10.10 | -0.49% | TWD 10.10 | TWD 10.15 | TWD 10.05 | 2.63M |
| 2026-08-11 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 4.00M |
| 2026-08-10 | TWD 10.15 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 2.56M |
| 2026-08-07 | TWD 10.15 | +0.50% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 1.97M |
| 2026-08-06 | TWD 10.10 | -1.46% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 3.47M |
| 2026-08-05 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 3.07M |
| 2026-08-04 | TWD 10.20 | 0.00% | TWD 10.10 | TWD 10.25 | TWD 10.10 | 4.00M |
| 2026-08-03 | TWD 10.20 | -0.49% | TWD 10.20 | TWD 10.25 | TWD 10.15 | 5.93M |
| 2026-07-31 | TWD 10.25 | 0.00% | TWD 10.20 | TWD 10.40 | TWD 10.20 | 6.51M |
| 2026-07-30 | TWD 10.25 | 0.00% | TWD 10.25 | TWD 10.25 | TWD 10.15 | 4.21M |
| 2026-07-29 | TWD 10.25 | +0.49% | TWD 10.30 | TWD 10.30 | TWD 10.05 | 10.56M |
| 2026-07-28 | TWD 10.20 | -0.97% | TWD 10.25 | TWD 10.30 | TWD 10.10 | 5.13M |
| 2026-07-27 | TWD 10.30 | +1.48% | TWD 10.15 | TWD 10.35 | TWD 10.10 | 6.98M |
| 2026-07-24 | TWD 10.15 | +1.00% | TWD 10.00 | TWD 10.15 | TWD 10.00 | 3.97M |
| 2026-07-23 | TWD 10.05 | -4.29% | TWD 10.05 | TWD 10.15 | TWD 10.00 | 8.44M |
| 2026-07-22 | TWD 10.50 | +0.48% | TWD 10.50 | TWD 10.55 | TWD 10.45 | 13.26M |
| 2026-07-21 | TWD 10.45 | +0.48% | TWD 10.45 | TWD 10.55 | TWD 10.40 | 7.73M |
| 2026-07-20 | TWD 10.40 | 0.00% | TWD 10.50 | TWD 10.55 | TWD 10.35 | 8.22M |
| 2026-07-17 | TWD 10.40 | -1.42% | TWD 10.45 | TWD 10.55 | TWD 10.40 | 6.66M |
| 2026-07-16 | TWD 10.55 | +0.48% | TWD 10.50 | TWD 10.55 | TWD 10.45 | 3.05M |
| 2026-07-15 | TWD 10.50 | +0.96% | TWD 10.40 | TWD 10.55 | TWD 10.40 | 4.07M |
| 2026-07-14 | TWD 10.40 | -0.95% | TWD 10.55 | TWD 10.55 | TWD 10.30 | 7.16M |
| 2026-07-13 | TWD 10.50 | -0.47% | TWD 10.55 | TWD 10.60 | TWD 10.45 | 3.72M |
| 2026-07-10 | TWD 10.55 | 0.00% | TWD 10.55 | TWD 10.55 | TWD 10.55 | 0 |
| 2026-07-09 | TWD 10.55 | -0.47% | TWD 10.60 | TWD 10.60 | TWD 10.50 | 4.38M |
| 2026-07-08 | TWD 10.60 | +0.47% | TWD 10.60 | TWD 10.60 | TWD 10.55 | 2.63M |
| 2026-07-07 | TWD 10.55 | 0.00% | TWD 10.60 | TWD 10.65 | TWD 10.55 | 4.95M |
| 2026-07-06 | TWD 10.55 | 0.00% | TWD 10.55 | TWD 10.65 | TWD 10.55 | 3.90M |
| 2026-07-03 | TWD 10.55 | +0.48% | TWD 10.50 | TWD 10.65 | TWD 10.50 | 4.88M |
| 2026-07-02 | TWD 10.50 | +0.96% | TWD 10.40 | TWD 10.50 | TWD 10.40 | 2.69M |
| 2026-07-01 | TWD 10.40 | -0.48% | TWD 10.50 | TWD 10.50 | TWD 10.40 | 4.81M |
| 2026-06-30 | TWD 10.45 | -0.48% | TWD 10.50 | TWD 10.50 | TWD 10.40 | 2.28M |
| 2026-06-29 | TWD 10.50 | 0.00% | TWD 10.40 | TWD 10.55 | TWD 10.40 | 2.71M |
| 2026-06-26 | TWD 10.50 | -0.94% | TWD 10.55 | TWD 10.55 | TWD 10.40 | 3.40M |
| 2026-06-25 | TWD 10.60 | +0.47% | TWD 10.55 | TWD 10.60 | TWD 10.50 | 2.82M |
| 2026-06-24 | TWD 10.55 | -0.94% | TWD 10.55 | TWD 10.60 | TWD 10.45 | 5.70M |
| 2026-06-23 | TWD 10.65 | +0.95% | TWD 10.55 | TWD 10.65 | TWD 10.50 | 5.76M |
| 2026-06-22 | TWD 10.55 | +0.48% | TWD 10.55 | TWD 10.60 | TWD 10.50 | 4.03M |
| 2026-06-18 | TWD 10.50 | -0.47% | TWD 10.55 | TWD 10.70 | TWD 10.50 | 5.24M |
| 2026-06-17 | TWD 10.55 | +0.48% | TWD 10.55 | TWD 10.60 | TWD 10.50 | 9.18M |
| 2026-06-16 | TWD 10.50 | 0.00% | TWD 10.55 | TWD 10.55 | TWD 10.45 | 7.63M |
| 2026-06-15 | TWD 10.50 | 0.00% | TWD 10.50 | TWD 10.55 | TWD 10.45 | 5.81M |
| 2026-06-12 | TWD 10.50 | 0.00% | TWD 10.50 | TWD 10.60 | TWD 10.45 | 6.42M |
| 2026-06-11 | TWD 10.50 | +0.96% | TWD 10.45 | TWD 10.50 | TWD 10.35 | 6.81M |
| 2026-06-10 | TWD 10.40 | -0.95% | TWD 10.45 | TWD 10.50 | TWD 10.35 | 6.48M |
| 2026-06-09 | TWD 10.50 | +3.96% | TWD 10.05 | TWD 10.50 | TWD 10.05 | 14.31M |
| 2026-06-08 | TWD 10.10 | -1.94% | TWD 10.00 | TWD 10.15 | TWD 10.00 | 5.53M |
| 2026-06-05 | TWD 10.30 | -0.48% | TWD 10.35 | TWD 10.40 | TWD 10.25 | 5.10M |
| 2026-06-04 | TWD 10.35 | +1.47% | TWD 10.20 | TWD 10.35 | TWD 10.20 | 7.34M |
| 2026-06-03 | TWD 10.20 | +2.00% | TWD 10.05 | TWD 10.30 | TWD 10.00 | 13.22M |
| 2026-06-02 | TWD 10.00 | +0.60% | TWD 9.92 | TWD 10.05 | TWD 9.90 | 6.82M |
| 2026-06-01 | TWD 9.94 | +0.40% | TWD 9.92 | TWD 9.98 | TWD 9.88 | 9.52M |
| 2026-05-29 | TWD 9.90 | -0.40% | TWD 9.91 | TWD 9.98 | TWD 9.90 | 3.56M |
| 2026-05-28 | TWD 9.94 | -0.60% | TWD 10.00 | TWD 10.05 | TWD 9.90 | 3.71M |
| 2026-05-27 | TWD 10.00 | +0.20% | TWD 10.00 | TWD 10.05 | TWD 9.93 | 3.68M |