O'Pay Electronic Payment Co Ltd 6878
TPEX · Taiwan · Commercial Services
TWD 21.05-0.50 (-2.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 21.05 | -2.32% | TWD 21.60 | TWD 21.60 | TWD 20.25 | 23.69K |
| 2026-09-30 | TWD 21.55 | +2.13% | TWD 21.10 | TWD 21.55 | TWD 20.70 | 4.92K |
| 2026-09-29 | TWD 21.10 | -2.54% | TWD 21.60 | TWD 21.60 | TWD 20.70 | 27.60K |
| 2026-09-24 | TWD 21.65 | +3.10% | TWD 21.55 | TWD 21.65 | TWD 21.00 | 10.10K |
| 2026-09-23 | TWD 21.00 | -2.10% | TWD 21.50 | TWD 21.55 | TWD 20.30 | 31.95K |
| 2026-09-22 | TWD 21.45 | -2.28% | TWD 22.10 | TWD 22.10 | TWD 21.00 | 11.12K |
| 2026-09-21 | TWD 21.95 | +4.03% | TWD 21.85 | TWD 22.00 | TWD 20.90 | 22.27K |
| 2026-09-18 | TWD 21.10 | +9.90% | TWD 19.50 | TWD 22.05 | TWD 19.05 | 53.31K |
| 2026-09-17 | TWD 19.20 | -4.48% | TWD 20.10 | TWD 20.10 | TWD 19.10 | 21.62K |
| 2026-09-16 | TWD 20.10 | -1.95% | TWD 20.45 | TWD 20.45 | TWD 19.50 | 25.40K |
| 2026-09-15 | TWD 20.50 | +0.49% | TWD 20.40 | TWD 20.50 | TWD 19.55 | 10.20K |
| 2026-09-14 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 20.40 | 1.30K |
| 2026-09-11 | TWD 20.40 | -0.49% | TWD 20.50 | TWD 20.50 | TWD 19.55 | 13.00K |
| 2026-09-10 | TWD 20.50 | -0.24% | TWD 20.50 | TWD 20.50 | TWD 19.70 | 20.10K |
| 2026-09-09 | TWD 20.55 | -1.20% | TWD 19.80 | TWD 20.70 | TWD 19.80 | 6.21K |
| 2026-09-08 | TWD 20.80 | +1.96% | TWD 20.80 | TWD 20.80 | TWD 19.80 | 25.34K |
| 2026-09-07 | TWD 20.40 | -6.42% | TWD 21.80 | TWD 21.80 | TWD 19.95 | 32.01K |
| 2026-09-04 | TWD 21.80 | +7.65% | TWD 20.35 | TWD 22.30 | TWD 19.35 | 112.58K |
| 2026-09-03 | TWD 20.25 | 0.00% | TWD 20.35 | TWD 20.40 | TWD 19.50 | 20.15K |
| 2026-09-02 | TWD 20.25 | +0.75% | TWD 20.35 | TWD 20.35 | TWD 19.50 | 10.33K |
| 2026-09-01 | TWD 20.10 | -0.50% | TWD 20.20 | TWD 20.35 | TWD 20.00 | 27.27K |
| 2026-08-31 | TWD 20.20 | -1.46% | TWD 21.00 | TWD 21.05 | TWD 18.90 | 96.81K |
| 2026-08-28 | TWD 20.50 | -2.38% | TWD 21.30 | TWD 21.30 | TWD 20.50 | 13.83K |
| 2026-08-27 | TWD 21.00 | +1.20% | TWD 20.00 | TWD 21.15 | TWD 20.00 | 51.14K |
| 2026-08-26 | TWD 20.75 | -2.12% | TWD 20.80 | TWD 21.85 | TWD 20.00 | 84.20K |
| 2026-08-25 | TWD 21.20 | +3.67% | TWD 19.25 | TWD 22.05 | TWD 17.50 | 155.37K |
| 2026-08-24 | TWD 20.45 | -12.61% | TWD 24.20 | TWD 24.20 | TWD 20.00 | 75.24K |
| 2026-08-21 | TWD 23.40 | -2.09% | TWD 24.50 | TWD 24.50 | TWD 23.40 | 15.70K |
| 2026-08-20 | TWD 23.90 | -2.85% | TWD 24.40 | TWD 24.50 | TWD 23.55 | 11.68K |
| 2026-08-19 | TWD 24.60 | +2.93% | TWD 23.90 | TWD 24.60 | TWD 23.45 | 21.65K |
| 2026-08-18 | TWD 23.90 | -4.40% | TWD 25.70 | TWD 25.70 | TWD 23.75 | 32.05K |
| 2026-08-17 | TWD 25.00 | -3.85% | TWD 26.30 | TWD 26.50 | TWD 25.00 | 115.23K |
| 2026-08-14 | TWD 26.00 | -3.70% | TWD 27.00 | TWD 27.00 | TWD 25.15 | 49.74K |
| 2026-08-13 | TWD 27.00 | +5.06% | TWD 25.70 | TWD 27.25 | TWD 23.95 | 134.42K |
| 2026-08-12 | TWD 25.70 | -1.15% | TWD 25.75 | TWD 26.10 | TWD 24.75 | 31.13K |
| 2026-08-11 | TWD 26.00 | -3.17% | TWD 26.85 | TWD 27.20 | TWD 23.25 | 158.16K |
| 2026-08-10 | TWD 26.85 | -2.01% | TWD 27.40 | TWD 27.75 | TWD 25.90 | 140.01K |
| 2026-08-07 | TWD 27.40 | +0.74% | TWD 26.00 | TWD 30.10 | TWD 24.05 | 520.11K |
| 2026-08-06 | TWD 27.20 | +18.26% | TWD 23.25 | TWD 32.10 | TWD 23.25 | 946.44K |
| 2026-08-05 | TWD 23.00 | -9.09% | TWD 25.85 | TWD 26.30 | TWD 21.10 | 319.30K |
| 2026-08-04 | TWD 25.30 | +36.02% | TWD 17.95 | TWD 25.40 | TWD 17.95 | 452.30K |
| 2026-08-03 | TWD 18.60 | +6.59% | TWD 16.70 | TWD 19.75 | TWD 16.50 | 133.48K |
| 2026-07-31 | TWD 17.45 | -8.16% | TWD 19.05 | TWD 19.20 | TWD 17.35 | 111.39K |
| 2026-07-30 | TWD 19.00 | -2.81% | TWD 19.55 | TWD 19.60 | TWD 18.10 | 44.65K |
| 2026-07-29 | TWD 19.55 | -2.74% | TWD 20.10 | TWD 20.40 | TWD 18.60 | 98.53K |
| 2026-07-28 | TWD 20.10 | -8.64% | TWD 21.80 | TWD 22.00 | TWD 19.10 | 84.59K |
| 2026-07-27 | TWD 22.00 | -12.18% | TWD 24.95 | TWD 24.95 | TWD 20.80 | 171.17K |
| 2026-07-24 | TWD 25.05 | -11.17% | TWD 26.60 | TWD 28.00 | TWD 23.00 | 227.88K |
| 2026-07-23 | TWD 28.20 | +28.47% | TWD 21.90 | TWD 28.95 | TWD 19.80 | 509.36K |
| 2026-07-22 | TWD 21.95 | -22.16% | TWD 28.10 | TWD 28.20 | TWD 21.40 | 345.86K |
| 2026-07-21 | TWD 28.20 | -2.93% | TWD 29.00 | TWD 39.75 | TWD 28.05 | 1.44M |
| 2026-07-20 | TWD 29.05 | +52.89% | TWD 19.50 | TWD 29.05 | TWD 19.00 | 278.45K |
| 2026-07-17 | TWD 19.00 | +58.33% | TWD 11.80 | TWD 19.45 | TWD 11.80 | 364.11K |
| 2026-07-16 | TWD 12.00 | +20.00% | TWD 9.65 | TWD 12.00 | TWD 9.65 | 349.45K |
| 2026-07-15 | TWD 10.00 | +10.74% | TWD 8.90 | TWD 10.20 | TWD 8.46 | 216.25K |
| 2026-07-14 | TWD 9.03 | -2.59% | TWD 9.22 | TWD 9.24 | TWD 8.89 | 21.82K |
| 2026-07-13 | TWD 9.27 | -3.44% | TWD 9.24 | TWD 9.30 | TWD 9.22 | 10.60K |
| 2026-07-10 | TWD 9.60 | 0.00% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 0 |
| 2026-07-09 | TWD 9.60 | -0.31% | TWD 9.63 | TWD 9.63 | TWD 9.60 | 8.63K |
| 2026-07-08 | TWD 9.63 | 0.00% | TWD 9.63 | TWD 9.63 | TWD 9.63 | 1.00K |
| 2026-07-07 | TWD 9.63 | +0.31% | TWD 9.63 | TWD 9.63 | TWD 9.63 | 10 |
| 2026-07-06 | TWD 9.60 | 0.00% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 10 |
| 2026-07-03 | TWD 9.60 | -0.52% | TWD 9.50 | TWD 9.70 | TWD 9.40 | 22.81K |
| 2026-07-02 | TWD 9.65 | +1.58% | TWD 9.73 | TWD 9.75 | TWD 9.65 | 31.20K |
| 2026-07-01 | TWD 9.50 | -2.36% | TWD 9.70 | TWD 9.70 | TWD 9.35 | 6.65K |
| 2026-06-30 | TWD 9.73 | 0.00% | TWD 9.50 | TWD 9.73 | TWD 9.50 | 12.90K |
| 2026-06-29 | TWD 9.73 | 0.00% | TWD 9.73 | TWD 9.73 | TWD 9.73 | 0 |
| 2026-06-26 | TWD 9.73 | +0.31% | TWD 9.70 | TWD 9.73 | TWD 9.70 | 16.10K |
| 2026-06-25 | TWD 9.70 | 0.00% | TWD 9.55 | TWD 9.70 | TWD 9.50 | 23.70K |
| 2026-06-24 | TWD 9.70 | +0.31% | TWD 9.99 | TWD 9.99 | TWD 9.70 | 5.20K |
| 2026-06-23 | TWD 9.67 | +0.21% | TWD 9.72 | TWD 9.72 | TWD 9.63 | 12.00K |
| 2026-06-22 | TWD 9.65 | +0.52% | TWD 9.65 | TWD 9.70 | TWD 9.65 | 20.00K |
| 2026-06-18 | TWD 9.60 | -1.03% | TWD 9.60 | TWD 9.70 | TWD 9.59 | 37.01K |
| 2026-06-17 | TWD 9.70 | -1.02% | TWD 9.77 | TWD 9.80 | TWD 9.70 | 11.05K |
| 2026-06-16 | TWD 9.80 | -1.80% | TWD 9.60 | TWD 9.96 | TWD 9.60 | 43.40K |
| 2026-06-15 | TWD 9.98 | +2.89% | TWD 9.95 | TWD 10.00 | TWD 9.90 | 62.05K |
| 2026-06-12 | TWD 9.70 | +0.83% | TWD 9.95 | TWD 9.95 | TWD 9.70 | 1.11K |
| 2026-06-11 | TWD 9.62 | -3.70% | TWD 9.60 | TWD 10.00 | TWD 9.60 | 7.05K |
| 2026-06-10 | TWD 9.99 | +0.71% | TWD 9.99 | TWD 9.99 | TWD 9.99 | 3.00K |
| 2026-06-09 | TWD 9.92 | +2.80% | TWD 9.99 | TWD 9.99 | TWD 9.77 | 164.81K |
| 2026-06-08 | TWD 9.65 | -3.50% | TWD 9.90 | TWD 9.90 | TWD 9.65 | 19.00K |
| 2026-06-05 | TWD 10.00 | +3.09% | TWD 10.05 | TWD 10.05 | TWD 9.90 | 13.00K |
| 2026-06-04 | TWD 9.70 | -1.22% | TWD 10.05 | TWD 10.05 | TWD 9.70 | 98.60K |
| 2026-06-03 | TWD 9.82 | -1.80% | TWD 10.00 | TWD 10.00 | TWD 9.61 | 68.50K |
| 2026-06-02 | TWD 10.00 | +3.52% | TWD 9.66 | TWD 10.00 | TWD 9.50 | 77.71K |
| 2026-06-01 | TWD 9.66 | -3.88% | TWD 10.05 | TWD 10.05 | TWD 9.66 | 111.60K |
| 2026-05-29 | TWD 10.05 | +2.55% | TWD 9.65 | TWD 10.05 | TWD 9.55 | 78.60K |
| 2026-05-28 | TWD 9.80 | -2.49% | TWD 9.67 | TWD 9.99 | TWD 9.60 | 43.30K |
| 2026-05-27 | TWD 10.05 | +0.50% | TWD 10.00 | TWD 10.05 | TWD 9.65 | 18.21K |
| 2026-05-26 | TWD 10.00 | +1.01% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 100 |