Otobrite Electronics Inc (TPEX:2256)
Taiwan
· Delayed Price · Currency is TWD 82.90
+9.90 (13.56%)
At close: Apr 29, 2026
Otobrite Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.50 | 84.00 | 70.50 | 82.90 | 82.90 | 13.56% | 746,504 |
| Apr 28, 2026 | 65.50 | 76.70 | 65.50 | 73.00 | 73.00 | 11.45% | 645,370 |
| Apr 27, 2026 | 68.30 | 69.20 | 59.40 | 65.50 | 65.50 | -4.10% | 478,113 |
| Apr 24, 2026 | 68.60 | 68.80 | 62.30 | 68.30 | 68.30 | 1.49% | 525,579 |
| Apr 23, 2026 | 80.30 | 80.30 | 60.30 | 67.30 | 67.30 | -13.72% | 1,083,383 |
| Apr 22, 2026 | 79.30 | 82.80 | 76.40 | 78.00 | 78.00 | -1.27% | 711,523 |
| Apr 21, 2026 | 83.30 | 87.90 | 71.90 | 79.00 | 79.00 | -3.66% | 1,099,911 |
| Apr 20, 2026 | 68.50 | 85.30 | 68.30 | 82.00 | 82.00 | 19.71% | 1,672,891 |
| Apr 17, 2026 | 68.30 | 71.00 | 67.40 | 68.50 | 68.50 | 1.18% | 488,668 |
| Apr 16, 2026 | 67.70 | 71.30 | 66.40 | 67.70 | 67.70 | 0.89% | 685,335 |
| Apr 15, 2026 | 68.20 | 69.90 | 64.60 | 67.10 | 67.10 | 0.90% | 287,708 |
| Apr 14, 2026 | 66.10 | 73.00 | 63.70 | 66.50 | 66.50 | 0.91% | 935,348 |
| Apr 13, 2026 | 57.10 | 67.00 | 57.10 | 65.90 | 65.90 | 15.41% | 787,594 |
| Apr 10, 2026 | 56.60 | 58.30 | 54.60 | 57.10 | 57.10 | -3.38% | 325,862 |
| Apr 9, 2026 | 56.80 | 59.10 | 55.30 | 59.10 | 59.10 | 4.05% | 138,565 |
| Apr 8, 2026 | 56.20 | 60.70 | 56.00 | 56.80 | 56.80 | 3.84% | 192,508 |
| Apr 7, 2026 | 57.70 | 58.10 | 54.10 | 54.70 | 54.70 | -1.44% | 219,279 |
| Apr 2, 2026 | 58.20 | 59.00 | 55.30 | 55.50 | 55.50 | -4.97% | 212,372 |
| Apr 1, 2026 | 57.40 | 60.20 | 57.20 | 58.40 | 58.40 | 1.74% | 144,543 |
| Mar 31, 2026 | 61.20 | 62.00 | 54.10 | 57.40 | 57.40 | -6.36% | 415,504 |
| Mar 30, 2026 | 60.10 | 63.30 | 55.50 | 61.30 | 61.30 | 1.83% | 360,165 |
| Mar 27, 2026 | 61.80 | 62.20 | 58.00 | 60.20 | 60.20 | -7.10% | 356,660 |
| Mar 26, 2026 | 63.00 | 70.30 | 59.80 | 64.80 | 64.80 | 3.85% | 771,315 |
| Mar 25, 2026 | 60.50 | 64.00 | 57.50 | 62.40 | 62.40 | 3.31% | 352,367 |
| Mar 24, 2026 | 56.00 | 65.40 | 56.00 | 60.40 | 60.40 | 7.86% | 573,262 |
| Mar 23, 2026 | 58.80 | 60.20 | 53.30 | 56.00 | 56.00 | -5.25% | 380,342 |
| Mar 20, 2026 | 58.60 | 63.40 | 57.30 | 59.10 | 59.10 | 0.85% | 557,355 |
| Mar 19, 2026 | 60.00 | 60.00 | 54.30 | 58.60 | 58.60 | -0.68% | 513,276 |
| Mar 18, 2026 | 67.00 | 67.00 | 57.10 | 59.00 | 59.00 | -11.94% | 892,830 |
| Mar 17, 2026 | 66.80 | 70.30 | 62.50 | 67.00 | 67.00 | -3.60% | 548,167 |
| Mar 16, 2026 | 62.00 | 72.70 | 61.30 | 69.50 | 69.50 | 15.26% | 1,105,449 |
| Mar 13, 2026 | 62.90 | 64.00 | 60.00 | 60.30 | 60.30 | -4.44% | 470,531 |
| Mar 12, 2026 | 60.90 | 70.00 | 57.00 | 63.10 | 63.10 | -1.25% | 1,218,507 |
| Mar 11, 2026 | 51.00 | 69.00 | 50.00 | 63.90 | 63.90 | 27.80% | 1,966,138 |
| Mar 10, 2026 | 46.00 | 51.50 | 42.05 | 50.00 | 50.00 | 8.70% | 888,645 |
| Mar 9, 2026 | 39.60 | 46.10 | 38.50 | 46.00 | 46.00 | 15.00% | 557,017 |
| Mar 6, 2026 | 38.35 | 40.00 | 37.35 | 40.00 | 40.00 | 0.50% | 117,543 |
| Mar 5, 2026 | 39.00 | 40.50 | 37.10 | 39.80 | 39.80 | 3.11% | 195,111 |
| Mar 4, 2026 | 42.10 | 42.10 | 37.00 | 38.60 | 38.60 | -8.31% | 386,331 |
| Mar 3, 2026 | 35.55 | 43.70 | 35.40 | 42.10 | 42.10 | 20.11% | 896,035 |
| Mar 2, 2026 | 33.85 | 35.60 | 33.85 | 35.05 | 35.05 | 0.57% | 61,145 |
| Feb 26, 2026 | 35.15 | 35.45 | 33.50 | 34.85 | 34.85 | -0.85% | 260,070 |
| Feb 25, 2026 | 36.00 | 36.15 | 35.00 | 35.15 | 35.15 | -3.30% | 323,050 |
| Feb 24, 2026 | 36.95 | 36.95 | 35.85 | 36.35 | 36.35 | -0.82% | 98,500 |
| Feb 23, 2026 | 37.05 | 37.15 | 35.20 | 36.65 | 36.65 | 2.37% | 207,134 |
| Feb 11, 2026 | 35.00 | 38.15 | 35.00 | 35.80 | 35.80 | 2.29% | 152,781 |
| Feb 10, 2026 | 35.85 | 36.00 | 34.40 | 35.00 | 35.00 | -2.37% | 190,768 |
| Feb 9, 2026 | 37.05 | 38.45 | 35.85 | 35.85 | 35.85 | -3.24% | 80,559 |
| Feb 6, 2026 | 34.75 | 38.30 | 34.65 | 37.05 | 37.05 | 5.11% | 247,987 |
| Feb 5, 2026 | 35.15 | 36.65 | 34.70 | 35.25 | 35.25 | -1.81% | 92,818 |
| Feb 4, 2026 | 36.95 | 37.00 | 35.15 | 35.90 | 35.90 | -2.84% | 87,218 |
| Feb 3, 2026 | 38.20 | 38.65 | 35.85 | 36.95 | 36.95 | -3.27% | 238,584 |
| Feb 2, 2026 | 33.95 | 38.75 | 33.95 | 38.20 | 38.20 | 12.52% | 532,244 |
| Jan 30, 2026 | 34.20 | 34.20 | 32.75 | 33.95 | 33.95 | -0.73% | 57,091 |
| Jan 29, 2026 | 33.55 | 35.15 | 32.90 | 34.20 | 34.20 | -2.56% | 199,376 |
| Jan 28, 2026 | 34.30 | 36.05 | 33.80 | 35.10 | 35.10 | 3.24% | 96,151 |
| Jan 27, 2026 | 33.95 | 34.30 | 32.70 | 34.00 | 34.00 | 0.15% | 195,422 |
| Jan 26, 2026 | 33.65 | 35.25 | 32.80 | 33.95 | 33.95 | 0.89% | 119,736 |
| Jan 23, 2026 | 33.55 | 34.10 | 32.50 | 33.65 | 33.65 | 0.30% | 60,447 |
| Jan 22, 2026 | 33.00 | 33.55 | 31.90 | 33.55 | 33.55 | 3.39% | 55,555 |
| Jan 21, 2026 | 33.60 | 33.60 | 31.80 | 32.45 | 32.45 | -3.28% | 55,691 |
| Jan 20, 2026 | 32.00 | 33.70 | 31.75 | 33.55 | 33.55 | 5.01% | 140,701 |
| Jan 19, 2026 | 31.55 | 32.35 | 30.40 | 31.95 | 31.95 | 1.11% | 218,848 |
| Jan 16, 2026 | 31.85 | 32.70 | 30.55 | 31.60 | 31.60 | -0.78% | 111,154 |
| Jan 15, 2026 | 32.20 | 32.20 | 31.00 | 31.85 | 31.85 | -1.24% | 10,982 |
| Jan 14, 2026 | 32.15 | 33.00 | 30.55 | 32.25 | 32.25 | 0.31% | 26,984 |
| Jan 13, 2026 | 34.05 | 34.10 | 30.50 | 32.15 | 32.15 | -5.58% | 127,675 |
| Jan 12, 2026 | 33.75 | 35.55 | 32.30 | 34.05 | 34.05 | 0.89% | 141,039 |
| Jan 9, 2026 | 32.90 | 33.75 | 31.35 | 33.75 | 33.75 | 2.43% | 105,188 |
| Jan 8, 2026 | 35.15 | 35.15 | 31.65 | 32.95 | 32.95 | -6.26% | 184,580 |
| Jan 7, 2026 | 36.85 | 36.95 | 33.65 | 35.15 | 35.15 | -4.09% | 155,124 |
| Jan 6, 2026 | 35.50 | 38.45 | 35.40 | 36.65 | 36.65 | 3.24% | 719,349 |
| Jan 5, 2026 | 31.05 | 36.05 | 31.00 | 35.50 | 35.50 | 14.33% | 663,007 |
| Jan 2, 2026 | 29.40 | 31.45 | 28.50 | 31.05 | 31.05 | 6.70% | 180,655 |
| Dec 31, 2025 | 29.05 | 29.45 | 28.05 | 29.10 | 29.10 | 0.17% | 48,568 |
| Dec 30, 2025 | 29.00 | 29.10 | 28.35 | 29.05 | 29.05 | 2.29% | 100,108 |
| Dec 29, 2025 | 28.50 | 28.90 | 27.55 | 28.40 | 28.40 | -2.07% | 56,230 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 12,056 |
| Dec 24, 2025 | 29.00 | 29.00 | 28.05 | 29.00 | 29.00 | - | 14,206 |
| Dec 23, 2025 | 28.90 | 29.35 | 28.15 | 29.00 | 29.00 | -0.17% | 25,014 |
| Dec 22, 2025 | 29.40 | 29.40 | 28.00 | 29.05 | 29.05 | -1.19% | 66,233 |
| Dec 19, 2025 | 28.15 | 29.40 | 28.15 | 29.40 | 29.40 | 4.44% | 29,573 |
| Dec 18, 2025 | 28.25 | 28.95 | 27.60 | 28.15 | 28.15 | -2.76% | 65,265 |
| Dec 17, 2025 | 28.50 | 28.95 | 27.60 | 28.95 | 28.95 | 5.27% | 33,013 |
| Dec 16, 2025 | 28.00 | 28.65 | 27.40 | 27.50 | 27.50 | -3.00% | 69,928 |
| Dec 15, 2025 | 28.10 | 29.25 | 28.00 | 28.35 | 28.35 | -1.73% | 38,366 |
| Dec 12, 2025 | 29.05 | 29.05 | 27.65 | 28.85 | 28.85 | 2.12% | 37,507 |
| Dec 11, 2025 | 30.50 | 30.50 | 27.70 | 28.25 | 28.25 | -5.83% | 36,499 |
| Dec 10, 2025 | 30.50 | 31.55 | 29.50 | 30.00 | 30.00 | -1.48% | 20,308 |
| Dec 9, 2025 | 31.95 | 31.95 | 29.50 | 30.45 | 30.45 | -4.69% | 115,042 |
| Dec 8, 2025 | 31.10 | 33.00 | 30.70 | 31.95 | 31.95 | 5.62% | 124,376 |
| Dec 5, 2025 | 30.90 | 32.70 | 30.20 | 30.25 | 30.25 | -2.10% | 156,860 |
| Dec 4, 2025 | 28.70 | 31.50 | 28.70 | 30.90 | 30.90 | 6.92% | 190,763 |
| Dec 3, 2025 | 28.90 | 29.40 | 28.50 | 28.90 | 28.90 | - | 24,309 |
| Dec 2, 2025 | 29.40 | 29.40 | 28.60 | 28.90 | 28.90 | -1.53% | 28,264 |
| Dec 1, 2025 | 29.10 | 29.60 | 28.60 | 29.35 | 29.35 | 0.86% | 34,748 |
| Nov 28, 2025 | 29.10 | 29.10 | 28.10 | 29.10 | 29.10 | -0.51% | 19,112 |
| Nov 27, 2025 | 29.40 | 29.60 | 28.05 | 29.25 | 29.25 | 0.52% | 49,205 |
| Nov 26, 2025 | 28.65 | 29.20 | 27.30 | 29.10 | 29.10 | 1.57% | 69,306 |
| Nov 25, 2025 | 29.40 | 29.45 | 27.30 | 28.65 | 28.65 | -2.39% | 61,211 |