O-TA Precision Industry Co., Ltd. 8924
TPEX · Taiwan · Consumer Durables
TWD 49.50-0.40 (-0.80%)
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 49.50 | -0.80% | TWD 49.90 | TWD 49.90 | TWD 49.50 | 30.06K |
| 2026-10-01 | TWD 49.90 | +0.91% | TWD 49.50 | TWD 50.00 | TWD 49.50 | 35.03K |
| 2026-09-30 | TWD 49.45 | +0.10% | TWD 49.15 | TWD 49.50 | TWD 49.10 | 26.07K |
| 2026-09-29 | TWD 49.40 | +0.20% | TWD 49.35 | TWD 49.45 | TWD 49.05 | 28.12K |
| 2026-09-24 | TWD 49.30 | -0.40% | TWD 49.20 | TWD 49.50 | TWD 49.15 | 55.05K |
| 2026-09-23 | TWD 49.50 | -0.90% | TWD 49.90 | TWD 49.90 | TWD 49.50 | 40.30K |
| 2026-09-22 | TWD 49.95 | +0.40% | TWD 49.45 | TWD 50.30 | TWD 49.45 | 68.00K |
| 2026-09-21 | TWD 49.75 | -0.70% | TWD 50.10 | TWD 50.10 | TWD 49.05 | 63.69K |
| 2026-09-18 | TWD 50.10 | +0.40% | TWD 49.90 | TWD 50.10 | TWD 49.50 | 123.74K |
| 2026-09-17 | TWD 49.90 | 0.00% | TWD 49.40 | TWD 49.95 | TWD 49.40 | 49.46K |
| 2026-09-16 | TWD 49.90 | 0.00% | TWD 49.90 | TWD 49.90 | TWD 49.40 | 84.05K |
| 2026-09-15 | TWD 49.90 | -0.20% | TWD 50.00 | TWD 50.00 | TWD 49.65 | 33.01K |
| 2026-09-14 | TWD 50.00 | -0.20% | TWD 50.00 | TWD 50.50 | TWD 49.85 | 95.10K |
| 2026-09-11 | TWD 50.10 | -1.18% | TWD 50.20 | TWD 50.80 | TWD 50.00 | 62.00K |
| 2026-09-10 | TWD 50.70 | +0.20% | TWD 50.10 | TWD 50.80 | TWD 50.10 | 22.03K |
| 2026-09-09 | TWD 50.60 | +0.60% | TWD 50.40 | TWD 50.70 | TWD 50.30 | 27.01K |
| 2026-09-08 | TWD 50.30 | -1.37% | TWD 50.50 | TWD 50.90 | TWD 50.30 | 19.00K |
| 2026-09-07 | TWD 51.00 | -0.58% | TWD 51.30 | TWD 51.40 | TWD 50.50 | 37.52K |
| 2026-09-04 | TWD 51.30 | +1.99% | TWD 50.10 | TWD 51.50 | TWD 50.00 | 100.21K |
| 2026-09-03 | TWD 50.30 | +0.20% | TWD 50.20 | TWD 50.30 | TWD 50.00 | 96.24K |
| 2026-09-02 | TWD 50.20 | -0.59% | TWD 50.30 | TWD 50.40 | TWD 50.00 | 88.00K |
| 2026-09-01 | TWD 50.50 | +0.40% | TWD 50.50 | TWD 50.50 | TWD 50.20 | 39.00K |
| 2026-08-31 | TWD 50.30 | 0.00% | TWD 50.20 | TWD 50.30 | TWD 50.10 | 40.00K |
| 2026-08-28 | TWD 50.30 | 0.00% | TWD 50.30 | TWD 50.30 | TWD 50.10 | 33.10K |
| 2026-08-27 | TWD 50.30 | +0.20% | TWD 50.20 | TWD 50.50 | TWD 50.10 | 45.00K |
| 2026-08-26 | TWD 50.20 | -0.40% | TWD 50.40 | TWD 50.40 | TWD 50.10 | 54.19K |
| 2026-08-25 | TWD 50.40 | -0.59% | TWD 50.60 | TWD 50.60 | TWD 50.30 | 45.00K |
| 2026-08-24 | TWD 50.70 | +0.20% | TWD 50.80 | TWD 50.80 | TWD 50.60 | 32.06K |
| 2026-08-21 | TWD 50.60 | +0.20% | TWD 50.50 | TWD 50.70 | TWD 50.40 | 44.00K |
| 2026-08-20 | TWD 50.50 | -0.20% | TWD 51.00 | TWD 51.00 | TWD 50.50 | 41.00K |
| 2026-08-19 | TWD 50.60 | 0.00% | TWD 50.40 | TWD 50.80 | TWD 50.40 | 37.02K |
| 2026-08-18 | TWD 50.60 | -0.78% | TWD 50.80 | TWD 51.00 | TWD 50.60 | 58.00K |
| 2026-08-17 | TWD 51.00 | -0.78% | TWD 51.00 | TWD 51.20 | TWD 50.80 | 84.25K |
| 2026-08-14 | TWD 51.40 | -0.39% | TWD 51.30 | TWD 51.60 | TWD 51.10 | 75.01K |
| 2026-08-13 | TWD 51.60 | -0.39% | TWD 51.80 | TWD 51.80 | TWD 51.30 | 64.09K |
| 2026-08-12 | TWD 51.80 | 0.00% | TWD 51.50 | TWD 51.80 | TWD 51.20 | 65.09K |
| 2026-08-11 | TWD 51.80 | +0.58% | TWD 51.70 | TWD 51.80 | TWD 51.30 | 70.00K |
| 2026-08-10 | TWD 51.50 | 0.00% | TWD 51.40 | TWD 51.50 | TWD 51.20 | 84.32K |
| 2026-08-07 | TWD 51.50 | -0.77% | TWD 51.70 | TWD 51.70 | TWD 51.00 | 85.02K |
| 2026-08-06 | TWD 51.90 | -0.19% | TWD 52.00 | TWD 52.50 | TWD 51.20 | 104.01K |
| 2026-08-05 | TWD 52.00 | -3.35% | TWD 53.10 | TWD 53.10 | TWD 51.50 | 392.05K |
| 2026-08-04 | TWD 53.80 | +0.56% | TWD 53.50 | TWD 53.90 | TWD 53.40 | 32.00K |
| 2026-08-03 | TWD 53.50 | -0.19% | TWD 53.60 | TWD 53.90 | TWD 53.40 | 34.00K |
| 2026-07-31 | TWD 53.60 | -0.92% | TWD 54.20 | TWD 55.00 | TWD 53.50 | 204.03K |
| 2026-07-30 | TWD 54.10 | -2.17% | TWD 55.30 | TWD 55.30 | TWD 54.10 | 182.18K |
| 2026-07-29 | TWD 55.30 | -0.72% | TWD 55.80 | TWD 55.80 | TWD 54.60 | 145.74K |
| 2026-07-28 | TWD 55.70 | -2.11% | TWD 56.80 | TWD 56.80 | TWD 55.70 | 77.07K |
| 2026-07-27 | TWD 56.90 | -0.18% | TWD 58.00 | TWD 58.00 | TWD 56.80 | 70.68K |
| 2026-07-24 | TWD 57.00 | -1.72% | TWD 58.00 | TWD 58.00 | TWD 56.80 | 100.01K |
| 2026-07-23 | TWD 58.00 | +3.94% | TWD 55.80 | TWD 58.40 | TWD 55.60 | 143.01K |
| 2026-07-22 | TWD 55.80 | -0.89% | TWD 56.30 | TWD 56.30 | TWD 55.80 | 36.00K |
| 2026-07-21 | TWD 56.30 | +1.08% | TWD 55.80 | TWD 56.30 | TWD 55.80 | 41.10K |
| 2026-07-20 | TWD 55.70 | 0.00% | TWD 55.40 | TWD 55.80 | TWD 55.10 | 47.00K |
| 2026-07-17 | TWD 55.70 | -1.24% | TWD 56.40 | TWD 56.40 | TWD 55.50 | 85.25K |
| 2026-07-16 | TWD 56.40 | 0.00% | TWD 56.20 | TWD 56.70 | TWD 56.00 | 52.00K |
| 2026-07-15 | TWD 56.40 | +0.89% | TWD 56.10 | TWD 56.80 | TWD 55.80 | 45.05K |
| 2026-07-14 | TWD 55.90 | -1.58% | TWD 56.40 | TWD 56.40 | TWD 55.70 | 43.32K |
| 2026-07-13 | TWD 56.80 | -0.87% | TWD 57.30 | TWD 57.40 | TWD 56.40 | 62.01K |
| 2026-07-10 | TWD 57.30 | 0.00% | TWD 57.30 | TWD 57.30 | TWD 57.30 | 0 |
| 2026-07-09 | TWD 57.30 | -0.17% | TWD 56.60 | TWD 57.50 | TWD 56.40 | 19.00K |
| 2026-07-08 | TWD 57.40 | -0.52% | TWD 57.70 | TWD 57.70 | TWD 57.00 | 44.00K |
| 2026-07-07 | TWD 57.70 | -2.53% | TWD 59.00 | TWD 59.00 | TWD 57.60 | 75.00K |
| 2026-07-06 | TWD 59.20 | -1.50% | TWD 60.10 | TWD 60.10 | TWD 59.00 | 66.45K |
| 2026-07-03 | TWD 60.10 | -0.66% | TWD 60.10 | TWD 60.80 | TWD 59.50 | 130.01K |
| 2026-07-02 | TWD 60.50 | +2.89% | TWD 58.00 | TWD 60.50 | TWD 57.50 | 189.43K |
| 2026-07-01 | TWD 58.80 | +5.00% | TWD 56.00 | TWD 59.20 | TWD 55.90 | 254.01K |
| 2026-06-30 | TWD 56.00 | +0.72% | TWD 56.50 | TWD 56.50 | TWD 55.60 | 30.10K |
| 2026-06-29 | TWD 55.60 | -0.71% | TWD 56.00 | TWD 56.00 | TWD 55.40 | 109.30K |
| 2026-06-26 | TWD 56.00 | -0.53% | TWD 56.10 | TWD 56.30 | TWD 55.80 | 162.03K |
| 2026-06-25 | TWD 56.30 | +0.18% | TWD 56.30 | TWD 56.60 | TWD 56.30 | 75.05K |
| 2026-06-24 | TWD 56.20 | -0.18% | TWD 56.00 | TWD 56.30 | TWD 56.00 | 52.30K |
| 2026-06-23 | TWD 56.30 | +1.08% | TWD 55.90 | TWD 56.30 | TWD 55.80 | 56.23K |
| 2026-06-22 | TWD 55.70 | -0.89% | TWD 56.30 | TWD 56.30 | TWD 55.50 | 98.10K |
| 2026-06-18 | TWD 56.20 | +0.54% | TWD 56.00 | TWD 56.40 | TWD 56.00 | 115.32K |
| 2026-06-17 | TWD 55.90 | +0.36% | TWD 56.00 | TWD 56.00 | TWD 55.70 | 57.16K |
| 2026-06-16 | TWD 55.70 | -1.07% | TWD 56.30 | TWD 56.30 | TWD 55.50 | 158.07K |
| 2026-06-15 | TWD 56.30 | +0.18% | TWD 57.10 | TWD 57.10 | TWD 56.00 | 96.10K |
| 2026-06-12 | TWD 56.20 | +1.08% | TWD 55.70 | TWD 56.20 | TWD 55.60 | 116.01K |
| 2026-06-11 | TWD 55.60 | -1.94% | TWD 56.30 | TWD 56.30 | TWD 55.10 | 140.01K |
| 2026-06-10 | TWD 56.70 | -1.39% | TWD 57.20 | TWD 57.20 | TWD 56.30 | 106.00K |
| 2026-06-09 | TWD 57.50 | +1.05% | TWD 57.50 | TWD 57.60 | TWD 57.40 | 66.25K |
| 2026-06-08 | TWD 56.90 | -1.73% | TWD 56.70 | TWD 57.10 | TWD 56.00 | 135.79K |
| 2026-06-05 | TWD 57.90 | -0.52% | TWD 57.80 | TWD 58.20 | TWD 57.70 | 97.01K |
| 2026-06-04 | TWD 58.20 | -1.02% | TWD 58.50 | TWD 58.50 | TWD 58.00 | 206.94K |
| 2026-06-03 | TWD 58.80 | -0.34% | TWD 59.50 | TWD 59.50 | TWD 58.50 | 212.66K |
| 2026-06-02 | TWD 59.00 | -0.51% | TWD 59.10 | TWD 59.80 | TWD 58.80 | 135.79K |
| 2026-06-01 | TWD 59.30 | -8.06% | TWD 60.00 | TWD 60.00 | TWD 58.70 | 596.03K |
| 2026-05-29 | TWD 64.50 | +1.42% | TWD 64.20 | TWD 64.50 | TWD 63.80 | 486.08K |
| 2026-05-28 | TWD 63.60 | +0.16% | TWD 63.50 | TWD 64.10 | TWD 63.40 | 249.09K |
| 2026-05-27 | TWD 63.50 | -0.78% | TWD 64.00 | TWD 64.00 | TWD 63.40 | 419.36K |