Otsuka Information Technology Corp. (TPEX:3570)
Taiwan
· Delayed Price · Currency is TWD 163.50
+0.50 (0.31%)
Apr 29, 2026, 1:30 PM CST
TPEX:3570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.50 | 163.50 | 162.50 | 163.00 | 163.00 | 0.31% | 35,062 |
| Apr 27, 2026 | 163.50 | 163.50 | 162.50 | 162.50 | 162.50 | -0.91% | 29,302 |
| Apr 24, 2026 | 167.00 | 167.00 | 163.50 | 164.00 | 164.00 | -0.61% | 28,282 |
| Apr 23, 2026 | 168.50 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 49,802 |
| Apr 22, 2026 | 165.50 | 168.50 | 165.50 | 167.00 | 167.00 | 1.52% | 62,850 |
| Apr 21, 2026 | 163.00 | 165.00 | 162.50 | 164.50 | 164.50 | 1.23% | 71,904 |
| Apr 20, 2026 | 163.00 | 163.00 | 162.50 | 162.50 | 162.50 | -0.61% | 36,207 |
| Apr 17, 2026 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 16,390 |
| Apr 16, 2026 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 0.62% | 41,610 |
| Apr 15, 2026 | 162.00 | 163.50 | 162.00 | 162.50 | 162.50 | - | 30,032 |
| Apr 14, 2026 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 0.93% | 35,048 |
| Apr 13, 2026 | 165.50 | 165.50 | 158.50 | 161.00 | 161.00 | -3.59% | 196,719 |
| Apr 10, 2026 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | 0.30% | 18,036 |
| Apr 9, 2026 | 165.00 | 166.50 | 164.50 | 166.50 | 166.50 | - | 13,795 |
| Apr 8, 2026 | 164.00 | 166.50 | 164.00 | 166.50 | 166.50 | 1.52% | 18,644 |
| Apr 7, 2026 | 164.50 | 164.50 | 163.00 | 164.00 | 164.00 | -0.30% | 13,583 |
| Apr 2, 2026 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.79% | 7,963 |
| Apr 1, 2026 | 162.00 | 168.50 | 162.00 | 167.50 | 167.50 | 4.04% | 19,814 |
| Mar 31, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.83% | 43,731 |
| Mar 30, 2026 | 166.00 | 167.50 | 164.00 | 164.00 | 164.00 | -0.91% | 15,120 |
| Mar 27, 2026 | 166.00 | 166.00 | 165.00 | 165.50 | 165.50 | -0.60% | 20,451 |
| Mar 26, 2026 | 167.00 | 167.50 | 166.00 | 166.50 | 166.50 | -0.89% | 28,816 |
| Mar 25, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.90% | 20,414 |
| Mar 24, 2026 | 167.00 | 167.00 | 165.00 | 166.50 | 166.50 | 0.60% | 23,997 |
| Mar 23, 2026 | 167.50 | 167.50 | 165.00 | 165.50 | 165.50 | -2.65% | 89,986 |
| Mar 20, 2026 | 171.00 | 171.50 | 170.00 | 170.00 | 170.00 | -0.29% | 23,670 |
| Mar 19, 2026 | 171.00 | 171.50 | 170.00 | 170.50 | 170.50 | -0.29% | 28,561 |
| Mar 18, 2026 | 170.00 | 171.50 | 170.00 | 171.00 | 171.00 | 0.59% | 22,541 |
| Mar 17, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 22,508 |
| Mar 16, 2026 | 171.50 | 171.50 | 170.00 | 171.00 | 171.00 | - | 21,337 |
| Mar 13, 2026 | 167.50 | 171.50 | 167.50 | 171.00 | 171.00 | 1.48% | 48,408 |
| Mar 12, 2026 | 169.50 | 169.50 | 167.50 | 168.50 | 168.50 | -0.59% | 32,542 |
| Mar 11, 2026 | 169.50 | 170.50 | 167.50 | 169.50 | 169.50 | -2.02% | 139,306 |
| Mar 10, 2026 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 0.87% | 26,431 |
| Mar 9, 2026 | 173.50 | 174.00 | 169.00 | 171.50 | 171.50 | -3.11% | 50,483 |
| Mar 6, 2026 | 177.50 | 177.50 | 177.00 | 177.00 | 177.00 | -0.56% | 7,363 |
| Mar 5, 2026 | 178.00 | 179.00 | 177.50 | 178.00 | 178.00 | - | 50,361 |
| Mar 4, 2026 | 179.00 | 179.00 | 172.50 | 178.00 | 178.00 | -1.11% | 42,916 |
| Mar 3, 2026 | 187.00 | 187.00 | 179.50 | 180.00 | 180.00 | -2.70% | 32,051 |
| Mar 2, 2026 | 183.00 | 186.50 | 177.00 | 185.00 | 185.00 | -0.80% | 21,175 |
| Feb 26, 2026 | 185.00 | 187.00 | 184.00 | 186.50 | 186.50 | 0.81% | 47,825 |
| Feb 25, 2026 | 187.50 | 187.50 | 184.00 | 185.00 | 185.00 | -1.33% | 43,031 |
| Feb 24, 2026 | 184.00 | 187.50 | 184.00 | 187.50 | 187.50 | 1.90% | 47,431 |
| Feb 23, 2026 | 182.00 | 191.00 | 179.00 | 184.00 | 184.00 | 0.27% | 200,548 |
| Feb 11, 2026 | 189.00 | 189.00 | 183.50 | 183.50 | 183.50 | 6.69% | 458,471 |
| Feb 10, 2026 | 171.50 | 172.50 | 171.00 | 172.00 | 172.00 | 0.58% | 16,746 |
| Feb 9, 2026 | 170.00 | 172.00 | 169.50 | 171.00 | 171.00 | 0.59% | 13,611 |
| Feb 6, 2026 | 174.00 | 175.00 | 169.50 | 170.00 | 170.00 | -1.16% | 35,117 |
| Feb 5, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.29% | 6,275 |
| Feb 4, 2026 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | -0.29% | 8,645 |
| Feb 3, 2026 | 171.00 | 176.00 | 170.00 | 173.00 | 173.00 | 0.87% | 28,333 |
| Feb 2, 2026 | 173.50 | 173.50 | 171.00 | 171.50 | 171.50 | 0.29% | 15,541 |
| Jan 30, 2026 | 174.50 | 175.00 | 170.50 | 171.00 | 171.00 | -2.01% | 20,201 |
| Jan 29, 2026 | 175.00 | 177.00 | 174.50 | 174.50 | 174.50 | -0.29% | 17,071 |
| Jan 28, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 23,547 |
| Jan 27, 2026 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | -0.56% | 30,907 |
| Jan 26, 2026 | 175.50 | 181.00 | 175.50 | 178.00 | 178.00 | 2.30% | 80,647 |
| Jan 23, 2026 | 172.50 | 175.50 | 171.50 | 174.00 | 174.00 | 1.46% | 51,775 |
| Jan 22, 2026 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 0.29% | 25,716 |
| Jan 21, 2026 | 170.00 | 172.50 | 169.50 | 171.00 | 171.00 | 0.59% | 40,133 |
| Jan 20, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.29% | 24,860 |
| Jan 19, 2026 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 0.59% | 22,290 |
| Jan 16, 2026 | 170.00 | 171.50 | 168.00 | 169.50 | 169.50 | -0.29% | 38,183 |
| Jan 15, 2026 | 171.50 | 172.00 | 170.00 | 170.00 | 170.00 | -0.87% | 21,904 |
| Jan 14, 2026 | 168.00 | 172.50 | 167.50 | 171.50 | 171.50 | 2.39% | 67,973 |
| Jan 13, 2026 | 165.50 | 168.00 | 165.00 | 167.50 | 167.50 | 1.21% | 55,648 |
| Jan 12, 2026 | 165.50 | 165.50 | 163.50 | 165.50 | 165.50 | 0.61% | 63,971 |
| Jan 9, 2026 | 164.00 | 166.00 | 164.00 | 164.50 | 164.50 | 0.61% | 17,382 |
| Jan 8, 2026 | 163.00 | 166.00 | 161.50 | 163.50 | 163.50 | -0.30% | 17,265 |
| Jan 7, 2026 | 165.00 | 165.00 | 163.50 | 164.00 | 164.00 | -0.61% | 31,133 |
| Jan 6, 2026 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | 0.92% | 28,135 |
| Jan 5, 2026 | 168.50 | 168.50 | 163.00 | 163.50 | 163.50 | -2.97% | 98,478 |
| Jan 2, 2026 | 165.50 | 168.50 | 165.00 | 168.50 | 168.50 | 1.81% | 27,840 |
| Dec 31, 2025 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.30% | 11,502 |
| Dec 30, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 13,209 |
| Dec 29, 2025 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 16,942 |
| Dec 26, 2025 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 25,132 |
| Dec 24, 2025 | 168.00 | 169.50 | 167.50 | 168.00 | 168.00 | -1.18% | 7,272 |
| Dec 23, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 12,622 |
| Dec 22, 2025 | 168.50 | 170.00 | 168.50 | 169.00 | 169.00 | 0.30% | 17,396 |
| Dec 19, 2025 | 169.00 | 169.00 | 168.50 | 168.50 | 168.50 | -0.88% | 6,279 |
| Dec 18, 2025 | 170.50 | 170.50 | 169.00 | 170.00 | 170.00 | 0.89% | 6,669 |
| Dec 17, 2025 | 168.00 | 168.50 | 168.00 | 168.50 | 168.50 | 0.60% | 8,637 |
| Dec 16, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -1.47% | 10,831 |
| Dec 15, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.19% | 12,482 |
| Dec 12, 2025 | 167.00 | 168.50 | 166.50 | 168.00 | 168.00 | 1.51% | 29,861 |
| Dec 11, 2025 | 171.00 | 171.00 | 165.00 | 165.50 | 165.50 | -4.34% | 99,745 |
| Dec 10, 2025 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | -0.57% | 17,815 |
| Dec 9, 2025 | 173.50 | 174.00 | 172.50 | 174.00 | 174.00 | 0.58% | 4,640 |
| Dec 8, 2025 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 6,952 |
| 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 |