Skip to main content
O-Bank Co., Ltd. (TPE:2897)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
10.15
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

O-Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1010.2010.0510.1510.151.00%2,989,984
Apr 27, 202610.0510.1510.0010.0510.05-5,351,813
Apr 24, 202610.1010.1510.0510.0510.05-0.50%2,098,728
Apr 23, 202610.1510.2010.0010.1010.10-0.49%4,705,626
Apr 22, 202610.3010.3010.1010.1510.15-1.46%3,774,500
Apr 21, 202610.3010.3010.2010.3010.30-2,133,236
Apr 20, 202610.2010.3010.2010.3010.300.98%3,231,064
Apr 17, 202610.3510.3510.1510.2010.20-0.97%3,082,905
Apr 16, 202610.4010.4010.2510.3010.30-0.48%2,877,495
Apr 15, 202610.3010.4010.3010.3510.35-3,716,567
Apr 14, 202610.3510.3510.2010.3510.35-4,013,450
Apr 13, 202610.1510.3510.1010.3510.351.97%7,429,709
Apr 10, 202610.1510.1510.0510.1510.15-1,979,922
Apr 9, 202610.1510.1510.0510.1510.150.50%2,669,785
Apr 8, 202610.1010.1510.0510.1010.100.50%3,916,851
Apr 7, 202610.1010.1510.0510.0510.05-2,571,744
Apr 2, 202610.1010.1510.0010.0510.05-2,992,084
Apr 1, 202610.1010.1510.0510.0510.050.50%3,936,022
Mar 31, 202610.0010.059.9810.0010.00-2,733,940
Mar 30, 202610.0010.1010.0010.0010.00-0.99%3,551,059
Mar 27, 20269.9310.209.9210.1010.101.61%11,299,720
Mar 26, 20269.969.989.929.949.940.10%1,390,735
Mar 25, 20269.969.969.889.939.931.02%7,547,840
Mar 24, 20269.879.889.809.839.83-0.10%3,047,517
Mar 23, 20269.759.909.709.849.84-0.20%4,988,942
Mar 20, 20269.849.929.849.869.86-0.40%2,954,850
Mar 19, 20269.899.949.819.909.90-0.20%3,778,996
Mar 18, 20269.979.979.869.929.92-6,168,401
Mar 17, 20269.939.959.889.929.92-0.20%4,422,759
Mar 16, 20269.939.959.909.949.940.10%4,758,158
Mar 13, 20269.989.999.909.939.93-0.50%2,927,393
Mar 12, 20269.9510.059.899.989.982.25%11,188,210
Mar 11, 20269.679.799.679.769.760.41%4,786,203
Mar 10, 20269.749.779.689.729.720.73%4,070,350
Mar 9, 20269.509.699.509.659.65-1.83%5,973,817
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%5,626,730
Feb 24, 20269.809.839.699.699.69-0.92%6,771,143
Feb 23, 20269.729.889.729.789.780.82%10,343,750
Feb 11, 20269.569.739.569.709.703.19%16,002,410
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%2,273,606
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%1,758,358
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