Otsuka Information Technology Corp. (TPEX:3570)
Taiwan
· Delayed Price · Currency is TWD 174.00
-0.50 (-0.29%)
At close: Dec 5, 2025
TPEX:3570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 174.50 | 172.50 | 174.00 | 174.00 | -0.29% | 17,467 |
| Dec 4, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 2.05% | 18,612 |
| Dec 3, 2025 | 173.50 | 174.00 | 171.00 | 171.00 | 171.00 | -0.29% | 20,787 |
| Dec 2, 2025 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 0.59% | 6,395 |
| Dec 1, 2025 | 171.50 | 172.00 | 170.50 | 170.50 | 170.50 | -0.58% | 31,487 |
| Nov 28, 2025 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 12,432 |
| Nov 27, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 172.50 | - | 8,706 |
| Nov 26, 2025 | 173.00 | 176.00 | 172.50 | 172.50 | 172.50 | - | 18,219 |
| Nov 25, 2025 | 171.50 | 172.50 | 170.00 | 172.50 | 172.50 | 2.37% | 14,198 |
| Nov 24, 2025 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 0.90% | 16,843 |
| Nov 21, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -2.05% | 22,139 |
| Nov 20, 2025 | 169.50 | 170.50 | 167.50 | 170.50 | 170.50 | 3.33% | 19,989 |
| Nov 19, 2025 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.30% | 31,836 |
| Nov 18, 2025 | 167.50 | 167.50 | 162.50 | 164.50 | 164.50 | -1.79% | 60,972 |
| Nov 17, 2025 | 169.00 | 169.00 | 166.50 | 167.50 | 167.50 | -0.89% | 58,251 |
| Nov 14, 2025 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | -3.15% | 127,275 |
| Nov 13, 2025 | 174.00 | 175.50 | 172.00 | 174.50 | 174.50 | - | 30,726 |
| Nov 12, 2025 | 173.00 | 179.50 | 173.00 | 174.50 | 174.50 | 0.29% | 181,156 |
| Nov 11, 2025 | 178.50 | 178.50 | 172.50 | 174.00 | 174.00 | -7.45% | 331,024 |
| Nov 10, 2025 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | -3.09% | 101,578 |
| Nov 7, 2025 | 191.00 | 194.50 | 188.50 | 194.00 | 194.00 | 0.78% | 91,712 |
| Nov 6, 2025 | 189.50 | 193.00 | 188.00 | 192.50 | 192.50 | 2.94% | 36,012 |
| Nov 5, 2025 | 188.00 | 188.50 | 184.50 | 187.00 | 187.00 | -1.06% | 79,342 |
| Nov 4, 2025 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | -1.05% | 19,746 |
| Nov 3, 2025 | 194.00 | 194.00 | 190.50 | 191.00 | 191.00 | -1.29% | 48,346 |
| Oct 31, 2025 | 188.00 | 195.00 | 188.00 | 193.50 | 193.50 | 2.93% | 87,001 |
| Oct 30, 2025 | 189.00 | 189.00 | 187.50 | 188.00 | 188.00 | -1.05% | 23,442 |
| Oct 29, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 25,421 |
| Oct 28, 2025 | 189.50 | 189.50 | 187.00 | 187.00 | 187.00 | -1.32% | 44,127 |
| Oct 27, 2025 | 190.50 | 191.00 | 188.00 | 189.50 | 189.50 | -0.52% | 58,770 |
| Oct 23, 2025 | 188.50 | 192.00 | 188.50 | 190.50 | 190.50 | 0.26% | 40,238 |
| Oct 22, 2025 | 188.50 | 190.50 | 188.00 | 190.00 | 190.00 | - | 40,934 |
| Oct 21, 2025 | 188.00 | 191.50 | 187.50 | 190.00 | 190.00 | 0.80% | 42,590 |
| Oct 20, 2025 | 188.50 | 188.50 | 186.00 | 188.50 | 188.50 | - | 40,254 |
| Oct 17, 2025 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.79% | 38,941 |
| Oct 16, 2025 | 190.50 | 190.50 | 189.00 | 190.00 | 190.00 | 0.26% | 30,938 |
| Oct 15, 2025 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | - | 24,303 |
| Oct 14, 2025 | 194.50 | 195.00 | 188.50 | 189.50 | 189.50 | -1.81% | 50,070 |
| Oct 13, 2025 | 186.50 | 193.50 | 186.50 | 193.00 | 193.00 | 2.12% | 66,683 |
| Oct 9, 2025 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | - | 38,902 |
| Oct 8, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 15,473 |
| Oct 7, 2025 | 190.50 | 190.50 | 188.00 | 190.00 | 190.00 | -0.26% | 16,931 |
| Oct 3, 2025 | 193.00 | 193.00 | 190.00 | 190.50 | 190.50 | -1.30% | 53,323 |
| Oct 2, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 193.00 | -0.77% | 6,616 |
| Oct 1, 2025 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1.57% | 40,960 |
| Sep 30, 2025 | 190.00 | 192.00 | 190.00 | 191.50 | 191.50 | 0.79% | 14,972 |
| Sep 26, 2025 | 191.50 | 191.50 | 187.50 | 190.00 | 190.00 | -0.78% | 52,218 |
| Sep 25, 2025 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | -0.26% | 23,373 |
| Sep 24, 2025 | 194.00 | 194.50 | 191.50 | 192.00 | 192.00 | 0.52% | 24,158 |
| Sep 23, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 36,836 |
| Sep 22, 2025 | 190.00 | 191.50 | 189.50 | 190.00 | 190.00 | - | 68,120 |
| Sep 19, 2025 | 192.00 | 192.50 | 190.00 | 190.00 | 190.00 | -1.04% | 51,606 |
| Sep 18, 2025 | 192.00 | 192.50 | 191.50 | 192.00 | 192.00 | 0.26% | 28,628 |
| Sep 17, 2025 | 194.50 | 194.50 | 191.50 | 191.50 | 191.50 | -1.03% | 26,167 |
| Sep 16, 2025 | 195.00 | 200.00 | 193.00 | 193.50 | 193.50 | -0.77% | 167,910 |
| Sep 15, 2025 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -0.76% | 44,853 |
| Sep 12, 2025 | 198.00 | 198.50 | 196.50 | 196.50 | 196.50 | - | 24,411 |
| Sep 11, 2025 | 203.00 | 204.00 | 196.50 | 196.50 | 196.50 | -2.72% | 177,106 |
| Sep 10, 2025 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 2.02% | 74,372 |
| Sep 9, 2025 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 30,775 |
| Sep 8, 2025 | 198.50 | 199.00 | 197.00 | 198.00 | 198.00 | 1.02% | 30,818 |
| Sep 5, 2025 | 197.50 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 79,573 |
| Sep 4, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 0.51% | 10,627 |
| Sep 3, 2025 | 198.00 | 199.50 | 197.00 | 197.00 | 197.00 | -0.51% | 27,303 |
| Sep 2, 2025 | 199.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.25% | 53,513 |
| Sep 1, 2025 | 201.50 | 201.50 | 198.00 | 198.50 | 198.50 | -1.49% | 45,498 |
| Aug 29, 2025 | 200.50 | 203.50 | 200.50 | 201.50 | 201.50 | 0.50% | 43,749 |
| Aug 28, 2025 | 200.00 | 203.50 | 200.00 | 200.50 | 200.50 | 1.01% | 42,763 |
| Aug 27, 2025 | 195.00 | 205.00 | 195.00 | 198.50 | 198.50 | 1.79% | 149,725 |
| Aug 26, 2025 | 199.00 | 199.50 | 194.00 | 195.00 | 195.00 | -1.76% | 223,932 |
| Aug 25, 2025 | 198.50 | 200.50 | 198.50 | 198.50 | 198.50 | 0.25% | 41,571 |
| Aug 22, 2025 | 199.50 | 200.00 | 198.00 | 198.00 | 198.00 | -0.25% | 25,830 |
| Aug 21, 2025 | 198.00 | 202.00 | 198.00 | 198.50 | 198.50 | 0.51% | 44,213 |
| Aug 20, 2025 | 203.00 | 203.00 | 197.00 | 197.50 | 197.50 | -2.71% | 95,967 |
| Aug 19, 2025 | 202.50 | 205.00 | 202.50 | 203.00 | 203.00 | 0.50% | 29,558 |
| Aug 18, 2025 | 203.00 | 203.50 | 201.50 | 202.00 | 202.00 | - | 48,080 |
| Aug 15, 2025 | 209.00 | 209.00 | 202.00 | 202.00 | 202.00 | -3.81% | 143,934 |
| Aug 14, 2025 | 212.00 | 212.00 | 208.50 | 210.00 | 210.00 | - | 94,369 |
| Aug 13, 2025 | 218.50 | 218.50 | 209.50 | 210.00 | 210.00 | -1.64% | 192,467 |
| Aug 12, 2025 | 211.00 | 217.00 | 207.50 | 213.50 | 213.50 | 3.89% | 187,226 |
| Aug 11, 2025 | 205.00 | 206.50 | 203.50 | 205.50 | 205.50 | 0.24% | 43,134 |
| Aug 8, 2025 | 209.50 | 209.50 | 205.00 | 205.00 | 205.00 | -1.68% | 73,359 |
| Aug 7, 2025 | 206.50 | 210.00 | 204.00 | 208.50 | 208.50 | 1.71% | 69,134 |
| Aug 6, 2025 | 205.00 | 207.00 | 202.50 | 205.00 | 205.00 | 0.99% | 62,063 |
| Aug 5, 2025 | 205.50 | 205.50 | 203.00 | 203.00 | 203.00 | -0.25% | 57,141 |
| Aug 4, 2025 | 202.00 | 207.00 | 200.00 | 203.50 | 203.50 | 0.74% | 90,333 |
| Aug 1, 2025 | 194.00 | 205.00 | 194.00 | 202.00 | 202.00 | 4.94% | 125,550 |
| Jul 31, 2025 | 194.50 | 195.00 | 192.50 | 192.50 | 192.50 | 0.52% | 13,853 |
| Jul 30, 2025 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | -0.26% | 11,225 |
| Jul 29, 2025 | 197.00 | 197.00 | 191.00 | 192.00 | 192.00 | -2.29% | 50,045 |
| Jul 28, 2025 | 191.50 | 198.00 | 191.50 | 196.50 | 196.50 | 2.61% | 40,900 |
| Jul 25, 2025 | 191.00 | 193.50 | 190.00 | 191.50 | 191.50 | 0.26% | 32,110 |
| Jul 24, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.29% | 23,409 |
| Jul 23, 2025 | 188.50 | 194.00 | 188.50 | 193.50 | 193.50 | 2.93% | 53,915 |
| Jul 22, 2025 | 195.50 | 195.50 | 187.00 | 188.00 | 188.00 | -3.84% | 139,171 |
| Jul 21, 2025 | 196.50 | 196.50 | 195.00 | 195.50 | 195.50 | -0.51% | 58,675 |
| Jul 18, 2025 | 197.50 | 200.00 | 196.00 | 196.50 | 196.50 | -0.76% | 71,209 |
| Jul 17, 2025 | 196.00 | 199.50 | 195.50 | 198.00 | 198.00 | 1.02% | 57,472 |
| Jul 16, 2025 | 197.50 | 198.00 | 194.00 | 196.00 | 196.00 | -0.76% | 76,685 |
| Jul 15, 2025 | 196.50 | 198.50 | 196.00 | 197.50 | 197.50 | 1.02% | 33,646 |