Otsuka Information Technology Corp. 3570
TPEX · Taiwan · Technology Services
TWD 170.00-0.50 (-0.29%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 170.00 | -0.29% | TWD 170.50 | TWD 170.50 | TWD 170.00 | 13.66K |
| 2026-10-01 | TWD 170.50 | +2.10% | TWD 167.50 | TWD 171.00 | TWD 166.50 | 112.11K |
| 2026-09-30 | TWD 167.00 | 0.00% | TWD 167.50 | TWD 169.00 | TWD 167.00 | 18.00K |
| 2026-09-29 | TWD 167.00 | -0.60% | TWD 168.00 | TWD 168.50 | TWD 167.00 | 11.00K |
| 2026-09-24 | TWD 168.00 | +0.30% | TWD 167.50 | TWD 168.50 | TWD 167.00 | 9.01K |
| 2026-09-23 | TWD 167.50 | -0.30% | TWD 167.50 | TWD 167.50 | TWD 167.00 | 14.02K |
| 2026-09-22 | TWD 168.00 | -0.88% | TWD 170.00 | TWD 170.00 | TWD 167.50 | 48.00K |
| 2026-09-21 | TWD 169.50 | -0.59% | TWD 170.00 | TWD 170.00 | TWD 169.00 | 16.00K |
| 2026-09-18 | TWD 170.50 | +0.59% | TWD 170.00 | TWD 172.00 | TWD 169.50 | 57.00K |
| 2026-09-17 | TWD 169.50 | +1.19% | TWD 166.50 | TWD 170.50 | TWD 166.50 | 65.02K |
| 2026-09-16 | TWD 167.50 | 0.00% | TWD 167.50 | TWD 167.50 | TWD 166.00 | 26.00K |
| 2026-09-15 | TWD 167.50 | -0.30% | TWD 168.00 | TWD 169.00 | TWD 167.50 | 17.00K |
| 2026-09-14 | TWD 168.00 | +0.90% | TWD 167.50 | TWD 168.00 | TWD 166.50 | 50.00K |
| 2026-09-11 | TWD 166.50 | +2.15% | TWD 168.00 | TWD 168.00 | TWD 165.00 | 74.01K |
| 2026-09-10 | TWD 163.00 | +0.31% | TWD 162.50 | TWD 163.00 | TWD 162.50 | 4.00K |
| 2026-09-09 | TWD 162.50 | 0.00% | TWD 162.50 | TWD 163.50 | TWD 162.50 | 14.01K |
| 2026-09-08 | TWD 162.50 | -0.61% | TWD 164.00 | TWD 164.00 | TWD 162.00 | 10.00K |
| 2026-09-07 | TWD 163.50 | 0.00% | TWD 163.50 | TWD 163.50 | TWD 163.00 | 12.00K |
| 2026-09-04 | TWD 163.50 | +0.62% | TWD 162.50 | TWD 164.00 | TWD 162.50 | 3.10K |
| 2026-09-03 | TWD 162.50 | -0.61% | TWD 164.00 | TWD 164.00 | TWD 162.50 | 10.00K |
| 2026-09-02 | TWD 163.50 | +0.31% | TWD 162.50 | TWD 163.50 | TWD 162.00 | 24.01K |
| 2026-09-01 | TWD 163.00 | -0.91% | TWD 163.50 | TWD 163.50 | TWD 163.00 | 9.11K |
| 2026-08-31 | TWD 164.50 | 0.00% | TWD 163.50 | TWD 164.50 | TWD 163.00 | 6.00K |
| 2026-08-28 | TWD 164.50 | 0.00% | TWD 163.50 | TWD 164.50 | TWD 163.50 | 7.00K |
| 2026-08-27 | TWD 164.50 | +1.23% | TWD 164.00 | TWD 164.50 | TWD 163.00 | 29.02K |
| 2026-08-26 | TWD 162.50 | 0.00% | TWD 162.50 | TWD 162.50 | TWD 162.00 | 9.02K |
| 2026-08-25 | TWD 162.50 | 0.00% | TWD 161.50 | TWD 162.50 | TWD 161.50 | 11.01K |
| 2026-08-24 | TWD 162.50 | -0.31% | TWD 162.50 | TWD 162.50 | TWD 162.00 | 11.01K |
| 2026-08-21 | TWD 163.00 | -0.61% | TWD 163.00 | TWD 163.00 | TWD 162.50 | 11.01K |
| 2026-08-20 | TWD 164.00 | +0.92% | TWD 163.00 | TWD 164.00 | TWD 162.50 | 14.00K |
| 2026-08-19 | TWD 162.50 | -0.31% | TWD 162.50 | TWD 162.50 | TWD 162.50 | 8.00K |
| 2026-08-18 | TWD 163.00 | 0.00% | TWD 162.50 | TWD 163.00 | TWD 162.00 | 12.06K |
| 2026-08-17 | TWD 163.00 | -0.31% | TWD 163.50 | TWD 163.50 | TWD 162.00 | 10.01K |
| 2026-08-14 | TWD 163.50 | -0.61% | TWD 164.50 | TWD 164.50 | TWD 162.50 | 11.01K |
| 2026-08-13 | TWD 164.50 | +0.61% | TWD 164.00 | TWD 164.50 | TWD 164.00 | 34.00K |
| 2026-08-12 | TWD 163.50 | 0.00% | TWD 162.50 | TWD 163.50 | TWD 162.00 | 30.10K |
| 2026-08-11 | TWD 163.50 | -1.21% | TWD 163.00 | TWD 164.00 | TWD 161.50 | 59.00K |
| 2026-08-10 | TWD 165.50 | +0.30% | TWD 166.50 | TWD 167.00 | TWD 164.50 | 53.00K |
| 2026-08-07 | TWD 165.00 | +0.61% | TWD 165.50 | TWD 166.00 | TWD 164.50 | 19.00K |
| 2026-08-06 | TWD 164.00 | 0.00% | TWD 164.50 | TWD 164.50 | TWD 163.50 | 17.00K |
| 2026-08-05 | TWD 164.00 | +0.61% | TWD 164.00 | TWD 164.50 | TWD 163.50 | 12.02K |
| 2026-08-04 | TWD 163.00 | -0.61% | TWD 164.00 | TWD 164.50 | TWD 162.50 | 19.00K |
| 2026-08-03 | TWD 164.00 | -0.30% | TWD 163.50 | TWD 165.00 | TWD 163.50 | 14.00K |
| 2026-07-31 | TWD 164.50 | +2.17% | TWD 162.50 | TWD 164.50 | TWD 162.50 | 15.06K |
| 2026-07-30 | TWD 161.00 | +0.31% | TWD 160.50 | TWD 162.00 | TWD 160.00 | 50.02K |
| 2026-07-29 | TWD 160.50 | -0.93% | TWD 162.00 | TWD 162.00 | TWD 158.00 | 57.00K |
| 2026-07-28 | TWD 162.00 | -1.52% | TWD 164.00 | TWD 164.00 | TWD 161.50 | 41.00K |
| 2026-07-27 | TWD 164.50 | -0.60% | TWD 165.00 | TWD 165.00 | TWD 164.50 | 7.03K |
| 2026-07-24 | TWD 165.50 | -0.30% | TWD 165.00 | TWD 166.00 | TWD 165.00 | 8.01K |
| 2026-07-23 | TWD 166.00 | +0.61% | TWD 165.00 | TWD 166.00 | TWD 164.50 | 22.23K |
| 2026-07-22 | TWD 165.00 | +1.23% | TWD 164.50 | TWD 165.00 | TWD 164.00 | 20.00K |
| 2026-07-21 | TWD 163.00 | +0.62% | TWD 162.00 | TWD 165.00 | TWD 162.00 | 25.25K |
| 2026-07-20 | TWD 162.00 | +0.62% | TWD 161.50 | TWD 162.50 | TWD 158.50 | 33.10K |
| 2026-07-17 | TWD 161.00 | -3.01% | TWD 164.00 | TWD 164.00 | TWD 160.00 | 59.03K |
| 2026-07-16 | TWD 166.00 | -0.60% | TWD 167.00 | TWD 168.00 | TWD 165.00 | 19.01K |
| 2026-07-15 | TWD 167.00 | +0.30% | TWD 166.00 | TWD 168.00 | TWD 166.00 | 27.00K |
| 2026-07-14 | TWD 166.50 | +2.15% | TWD 168.00 | TWD 169.00 | TWD 161.00 | 129.00K |
| 2026-07-13 | TWD 163.00 | -0.61% | TWD 164.50 | TWD 164.50 | TWD 161.50 | 36.00K |
| 2026-07-10 | TWD 164.00 | 0.00% | TWD 164.00 | TWD 164.00 | TWD 164.00 | 0 |
| 2026-07-09 | TWD 164.00 | +0.92% | TWD 164.00 | TWD 165.50 | TWD 162.00 | 37.00K |
| 2026-07-08 | TWD 162.50 | -0.31% | TWD 163.00 | TWD 163.00 | TWD 162.00 | 16.00K |
| 2026-07-07 | TWD 163.00 | -1.51% | TWD 165.00 | TWD 167.00 | TWD 162.50 | 57.01K |
| 2026-07-06 | TWD 165.50 | -0.90% | TWD 167.00 | TWD 168.00 | TWD 165.50 | 27.00K |
| 2026-07-03 | TWD 167.00 | +1.52% | TWD 165.00 | TWD 168.50 | TWD 165.00 | 35.00K |
| 2026-07-02 | TWD 164.50 | -6.53% | TWD 166.00 | TWD 166.00 | TWD 163.50 | 52.01K |
| 2026-07-01 | TWD 176.00 | +0.86% | TWD 176.00 | TWD 176.50 | TWD 174.00 | 80.07K |
| 2026-06-30 | TWD 174.50 | +0.87% | TWD 174.50 | TWD 175.00 | TWD 174.50 | 29.00K |
| 2026-06-29 | TWD 173.00 | -0.29% | TWD 175.00 | TWD 176.50 | TWD 171.50 | 73.00K |
| 2026-06-26 | TWD 173.50 | -1.70% | TWD 175.50 | TWD 175.50 | TWD 172.00 | 68.01K |
| 2026-06-25 | TWD 176.50 | -1.12% | TWD 179.00 | TWD 179.00 | TWD 175.00 | 73.00K |
| 2026-06-24 | TWD 178.50 | +0.85% | TWD 176.00 | TWD 178.50 | TWD 176.00 | 16.00K |
| 2026-06-23 | TWD 177.00 | -0.84% | TWD 178.00 | TWD 178.50 | TWD 176.00 | 36.00K |
| 2026-06-22 | TWD 178.50 | -0.28% | TWD 179.00 | TWD 179.00 | TWD 177.00 | 56.01K |
| 2026-06-18 | TWD 179.00 | -1.10% | TWD 181.00 | TWD 181.00 | TWD 178.50 | 48.12K |
| 2026-06-17 | TWD 181.00 | +1.12% | TWD 178.50 | TWD 181.50 | TWD 178.50 | 64.01K |
| 2026-06-16 | TWD 179.00 | -1.10% | TWD 182.00 | TWD 182.00 | TWD 179.00 | 56.01K |
| 2026-06-15 | TWD 181.00 | +0.84% | TWD 181.00 | TWD 182.50 | TWD 181.00 | 31.00K |
| 2026-06-12 | TWD 179.50 | +1.41% | TWD 181.50 | TWD 181.50 | TWD 179.50 | 58.06K |
| 2026-06-11 | TWD 177.00 | -4.07% | TWD 181.00 | TWD 182.00 | TWD 174.50 | 201.12K |
| 2026-06-10 | TWD 184.50 | -1.86% | TWD 188.00 | TWD 191.00 | TWD 184.00 | 99.02K |
| 2026-06-09 | TWD 188.00 | +1.08% | TWD 188.50 | TWD 193.00 | TWD 188.00 | 125.00K |
| 2026-06-08 | TWD 186.00 | -2.87% | TWD 181.00 | TWD 187.00 | TWD 181.00 | 101.30K |
| 2026-06-05 | TWD 191.50 | +4.08% | TWD 184.50 | TWD 192.00 | TWD 182.50 | 217.49K |
| 2026-06-04 | TWD 184.00 | -1.08% | TWD 186.00 | TWD 186.00 | TWD 182.50 | 118.00K |
| 2026-06-03 | TWD 186.00 | +1.92% | TWD 185.00 | TWD 186.50 | TWD 183.00 | 168.00K |
| 2026-06-02 | TWD 182.50 | +1.67% | TWD 181.50 | TWD 183.00 | TWD 179.50 | 144.00K |
| 2026-06-01 | TWD 179.50 | +3.46% | TWD 174.00 | TWD 179.50 | TWD 174.00 | 173.05K |
| 2026-05-29 | TWD 173.50 | +0.58% | TWD 176.00 | TWD 176.00 | TWD 172.50 | 46.00K |
| 2026-05-28 | TWD 172.50 | +0.88% | TWD 172.00 | TWD 177.50 | TWD 172.00 | 107.33K |
| 2026-05-27 | TWD 171.00 | -0.58% | TWD 173.00 | TWD 173.50 | TWD 171.00 | 33.00K |