Skip to main content
O-Bank Co., Ltd. (TPE:2897)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.65
-0.18 (-1.83%)
Mar 9, 2026, 1:35 PM CST

O-Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.749.869.749.839.830.41%3,117,252
Mar 5, 20269.739.819.729.799.791.66%5,473,933
Mar 4, 20269.779.799.569.639.63-1.83%9,954,169
Mar 3, 20269.809.849.779.819.81-0.30%7,874,940
Mar 2, 20269.719.859.709.849.840.41%4,597,896
Feb 26, 20269.739.869.709.809.800.82%6,931,652
Feb 25, 20269.699.739.619.729.720.31%5,612,130
Feb 24, 20269.809.839.699.699.69-0.92%6,771,143
Feb 23, 20269.729.889.729.789.780.82%10,341,870
Feb 11, 20269.569.739.569.709.703.19%16,002,415
Feb 10, 20269.389.429.359.409.400.53%3,872,310
Feb 9, 20269.309.389.289.359.350.54%2,958,540
Feb 6, 20269.229.329.179.309.300.98%3,540,874
Feb 5, 20269.179.259.179.219.210.44%5,855,892
Feb 4, 20269.159.199.149.179.170.22%1,858,130
Feb 3, 20269.129.169.129.159.150.11%2,272,506
Feb 2, 20269.149.149.079.149.140.11%5,604,490
Jan 30, 20269.159.169.129.139.13-0.22%2,970,984
Jan 29, 20269.139.169.119.159.150.11%2,999,917
Jan 28, 20269.149.169.129.149.14-3,284,917
Jan 27, 20269.149.179.129.149.140.11%3,795,007
Jan 26, 20269.149.169.109.139.13-0.11%3,351,609
Jan 23, 20269.129.159.129.149.14-1,622,908
Jan 22, 20269.129.159.129.149.140.22%2,596,238
Jan 21, 20269.119.139.099.129.12-3,316,706
Jan 20, 20269.119.149.119.129.12-3,080,920
Jan 19, 20269.119.159.109.129.12-2,219,116
Jan 16, 20269.139.149.119.129.12-0.11%3,191,362
Jan 15, 20269.149.149.119.139.13-2,516,340
Jan 14, 20269.139.149.129.139.130.11%3,181,454
Jan 13, 20269.159.159.099.129.12-0.22%5,687,729
Jan 12, 20269.159.169.109.149.14-0.22%4,053,512
Jan 9, 20269.159.179.159.169.16-1,610,203
Jan 8, 20269.149.199.139.169.160.22%1,657,181
Jan 7, 20269.159.159.129.149.14-0.11%4,408,229
Jan 6, 20269.129.159.109.159.150.33%5,076,351
Jan 5, 20269.119.149.099.129.12-3,155,206
Jan 2, 20269.149.159.129.129.12-0.22%864,834
Dec 31, 20259.159.169.119.149.14-0.11%2,003,594
Dec 30, 20259.159.179.129.159.15-0.22%948,653
Dec 29, 20259.169.179.149.179.170.11%1,599,579
Dec 26, 20259.209.209.149.169.16-0.43%1,861,365
Dec 24, 20259.189.239.189.209.200.11%1,739,967
Dec 23, 20259.199.229.189.199.19-1,115,820
Dec 22, 20259.159.209.159.199.190.66%1,961,570
Dec 19, 20259.129.189.119.139.130.11%3,000,464
Dec 18, 20259.139.199.119.129.12-0.33%1,755,855
Dec 17, 20259.169.209.139.159.150.22%3,819,895
Dec 16, 20259.139.189.129.139.13-0.54%3,562,265
Dec 15, 20259.169.219.109.189.180.22%2,052,560
Dec 12, 20259.159.209.149.169.160.44%2,838,152
Dec 11, 20259.159.169.099.129.120.44%2,733,221
Dec 10, 20259.119.129.079.089.08-0.33%1,238,789
Dec 9, 20259.119.139.109.119.11-0.22%1,607,455
Dec 8, 20259.129.159.109.139.130.11%1,756,994
Dec 5, 20259.129.139.109.129.12-1,130,747
Dec 4, 20259.139.159.119.129.12-0.11%1,006,427
Dec 3, 20259.119.139.089.139.130.33%2,014,992
Dec 2, 20259.099.129.099.109.100.11%1,703,537
Dec 1, 20259.079.119.079.099.090.22%1,176,391
Nov 28, 20259.089.119.059.079.07-0.33%1,734,045
Nov 27, 20259.059.139.059.109.100.22%1,744,739
Nov 26, 20259.079.109.079.089.080.11%1,988,440
Nov 25, 20259.119.129.059.079.07-0.44%2,917,598
Nov 24, 20259.039.119.039.119.110.89%2,686,786
Nov 21, 20259.039.089.009.039.030.11%3,915,061
Nov 20, 20259.019.058.989.029.020.45%1,703,723
Nov 19, 20259.019.018.968.988.98-0.33%2,956,117
Nov 18, 20259.019.038.989.019.01-0.33%4,566,523
Nov 17, 20259.069.109.029.049.04-0.55%3,460,792
Nov 14, 20259.119.129.069.099.09-0.44%2,594,334
Nov 13, 20259.119.149.119.139.130.22%2,520,384
Nov 12, 20259.109.149.089.119.110.22%1,919,290
Nov 11, 20259.159.159.089.099.09-0.66%2,174,530
Nov 10, 20259.159.179.119.159.15-2,059,855
Nov 7, 20259.089.199.079.159.150.66%4,893,915
Nov 6, 20259.099.109.049.099.090.55%2,139,888
Nov 5, 20259.059.059.009.049.04-0.33%2,223,769
Nov 4, 20259.039.099.039.079.070.33%1,642,212
Nov 3, 20259.069.099.049.049.04-0.11%896,503
Oct 31, 20259.109.109.039.059.05-0.22%1,761,287
Oct 30, 20259.069.089.069.079.07-1,579,901
Oct 29, 20259.109.119.059.079.07-0.22%2,140,047
Oct 28, 20259.109.119.089.099.090.22%1,922,813
Oct 27, 20259.079.109.059.079.07-2,430,300
Oct 23, 20259.059.089.039.079.070.11%1,674,949
Oct 22, 20259.029.069.029.069.060.44%1,078,321
Oct 21, 20259.069.069.019.029.02-0.11%2,648,148
Oct 20, 20259.059.089.019.039.03-0.44%2,218,523
Oct 17, 20259.029.079.019.079.070.22%3,077,223
Oct 16, 20259.029.069.019.059.05-0.33%2,641,618
Oct 15, 20259.009.088.949.089.081.34%5,342,144
Oct 14, 20258.999.028.968.968.96-0.33%5,727,219
Oct 13, 20258.999.008.938.998.99-0.55%5,946,207
Oct 9, 20259.029.059.029.049.040.22%1,851,366
Oct 8, 20259.049.059.019.029.020.11%1,997,788
Oct 7, 20259.049.079.019.019.01-0.33%2,567,458
Oct 3, 20259.059.089.029.049.04-0.11%2,273,528
Oct 2, 20259.059.089.029.059.05-2,276,532
Oct 1, 20259.059.059.019.059.050.11%1,831,256