O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan
· Delayed Price · Currency is TWD 10.70
-0.35 (-3.17%)
Mar 9, 2026, 1:16 PM CST
O'Pay Electronic Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.10 | 11.15 | 10.90 | 11.05 | 11.05 | -3.91% | 38,355 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 9,318 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.95% | 16,905 |
| Mar 3, 2026 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | -1.66% | 41,702 |
| Mar 2, 2026 | 12.05 | 12.10 | 11.85 | 12.05 | 12.05 | -2.03% | 14,630 |
| Feb 26, 2026 | 12.20 | 12.30 | 11.85 | 12.30 | 12.30 | - | 56,963 |
| Feb 25, 2026 | 12.55 | 12.60 | 12.05 | 12.30 | 12.30 | -1.99% | 45,398 |
| Feb 24, 2026 | 13.00 | 13.30 | 12.20 | 12.55 | 12.55 | -5.99% | 92,279 |
| Feb 23, 2026 | 13.95 | 13.95 | 13.00 | 13.35 | 13.35 | -0.74% | 28,201 |
| Feb 11, 2026 | 13.40 | 13.95 | 13.35 | 13.45 | 13.45 | -1.10% | 15,801 |
| Feb 10, 2026 | 13.40 | 13.95 | 13.40 | 13.60 | 13.60 | -1.45% | 2,583 |
| Feb 9, 2026 | 13.60 | 13.95 | 13.60 | 13.80 | 13.80 | -1.78% | 3,088 |
| Feb 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |
| Feb 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |
| Feb 4, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1,000 |
| Feb 3, 2026 | 13.95 | 14.10 | 13.70 | 14.05 | 14.05 | -0.35% | 2,561 |
| Feb 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 1 |
| Jan 30, 2026 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 1,126 |
| Jan 29, 2026 | 13.90 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 11,405 |
| Jan 28, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | - | 15,002 |
| Jan 27, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | -3.45% | 21,250 |
| Jan 26, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 7.41% | 15,110 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.91% | 1,000 |
| Jan 22, 2026 | 13.95 | 14.05 | 13.50 | 14.05 | 14.05 | 0.72% | 2,301 |
| Jan 21, 2026 | 13.90 | 14.00 | 13.50 | 13.95 | 13.95 | 1.09% | 11,719 |
| Jan 20, 2026 | 14.30 | 14.35 | 13.35 | 13.80 | 13.80 | -3.50% | 90,362 |
| Jan 19, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 27,133 |
| Jan 16, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | -1.73% | 8,875 |
| Jan 15, 2026 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 2.48% | 3,100 |
| Jan 14, 2026 | 14.15 | 14.20 | 14.00 | 14.10 | 14.10 | -2.42% | 14,306 |
| Jan 13, 2026 | 14.15 | 14.60 | 14.15 | 14.45 | 14.45 | -1.03% | 4,537 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.15 | 14.60 | 14.60 | -0.34% | 21,264 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.60 | 14.65 | 14.65 | 1.03% | 1,201 |
| Jan 8, 2026 | 14.20 | 14.50 | 14.15 | 14.50 | 14.50 | 2.11% | 20,776 |
| Jan 7, 2026 | 14.60 | 14.70 | 14.20 | 14.20 | 14.20 | -0.70% | 9,100 |
| Jan 6, 2026 | 14.80 | 14.80 | 14.25 | 14.30 | 14.30 | -0.69% | 7,530 |
| Jan 2, 2026 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | - | 2,284 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 3,400 |
| Dec 30, 2025 | 14.50 | 14.85 | 14.40 | 14.40 | 14.40 | 1.41% | 9,362 |
| Dec 29, 2025 | 14.70 | 14.90 | 14.20 | 14.20 | 14.20 | -3.40% | 20,600 |
| Dec 26, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - | 14,060 |
| Dec 24, 2025 | 14.95 | 14.95 | 14.40 | 14.70 | 14.70 | -2.65% | 10,255 |
| Dec 23, 2025 | 14.95 | 15.10 | 14.85 | 15.10 | 15.10 | 3.42% | 2,601 |
| Dec 22, 2025 | 14.60 | 14.95 | 14.35 | 14.60 | 14.60 | -2.34% | 21,981 |
| Dec 19, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | - | 4,201 |
| Dec 18, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.05% | 5,285 |
| Dec 17, 2025 | 14.95 | 14.95 | 14.60 | 14.65 | 14.65 | - | 2,662 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | - | 11,508 |
| Dec 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 3,000 |
| Dec 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | 3,002 |
| Dec 9, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 2.67% | 6,000 |
| Dec 8, 2025 | 15.25 | 15.40 | 15.00 | 15.00 | 15.00 | - | 21,000 |
| Dec 5, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | 0.33% | 37,000 |
| Dec 4, 2025 | 15.20 | 15.85 | 14.70 | 14.95 | 14.95 | -1.64% | 49,701 |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | 18,000 |
| Dec 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.06% | 2,110 |
| Dec 1, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | 1.38% | 1,111 |
| Nov 28, 2025 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -3.65% | 2,000 |
| Nov 27, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.33% | 1,501 |
| Nov 26, 2025 | 14.50 | 15.15 | 14.50 | 15.00 | 15.00 | 2.39% | 8,000 |
| Nov 25, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 0.34% | 6,000 |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% | 7,305 |
| Nov 21, 2025 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | -3.32% | 6,100 |
| Nov 20, 2025 | 15.50 | 15.50 | 14.40 | 15.05 | 15.05 | -4.14% | 27,156 |
| Nov 19, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | -0.32% | 1,745 |
| Nov 18, 2025 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -4.55% | 13,042 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 900 |
| Nov 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | 2,000 |
| Nov 12, 2025 | 17.55 | 17.55 | 16.05 | 16.80 | 16.80 | -0.30% | 34,350 |
| Nov 11, 2025 | 17.30 | 17.30 | 16.85 | 16.85 | 16.85 | -0.88% | 1,001 |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | 6,000 |
| Nov 7, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 3.81% | 75,150 |
| Nov 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 1,000 |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.86% | 1,000 |
| Nov 4, 2025 | 17.35 | 18.10 | 17.30 | 17.35 | 17.35 | -4.14% | 19,345 |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.40% | 100 |
| Oct 31, 2025 | 18.00 | 18.00 | 17.75 | 17.85 | 17.85 | -4.03% | 22,000 |
| Oct 30, 2025 | 18.20 | 18.60 | 18.05 | 18.60 | 18.60 | 3.33% | 25,040 |
| Oct 29, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 2.86% | 21,127 |
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 7,000 |
| Oct 27, 2025 | 17.35 | 17.40 | 17.15 | 17.40 | 17.40 | 1.46% | 43,750 |
| Oct 23, 2025 | 17.30 | 17.30 | 16.55 | 17.15 | 17.15 | - | 18,200 |
| Oct 22, 2025 | 17.00 | 17.30 | 16.80 | 17.15 | 17.15 | -0.87% | 28,700 |
| Oct 21, 2025 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 3.28% | 3,100 |
| Oct 20, 2025 | 16.65 | 17.35 | 16.60 | 16.75 | 16.75 | 0.60% | 41,000 |
| Oct 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% | 1 |
| Oct 15, 2025 | 16.20 | 16.50 | 15.95 | 16.50 | 16.50 | 2.17% | 4,001 |
| Oct 14, 2025 | 16.00 | 16.30 | 16.00 | 16.15 | 16.15 | -0.92% | 12,800 |
| Oct 13, 2025 | 16.20 | 16.50 | 16.15 | 16.30 | 16.30 | -2.98% | 15,050 |
| Oct 9, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | - | 2,000 |
| Oct 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.13% | 10 |
| Oct 7, 2025 | 16.50 | 17.20 | 16.35 | 16.45 | 16.45 | -4.36% | 36,051 |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% | 1,510 |
| Oct 2, 2025 | 16.40 | 17.15 | 16.40 | 17.15 | 17.15 | 2.69% | 5,195 |
| Oct 1, 2025 | 16.40 | 16.75 | 16.30 | 16.70 | 16.70 | 1.83% | 49,970 |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 1 |
| Sep 26, 2025 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | 3.18% | 40,110 |
| Sep 25, 2025 | 15.80 | 16.20 | 15.70 | 15.70 | 15.70 | -2.79% | 1,551 |
| Sep 22, 2025 | 16.20 | 16.20 | 16.00 | 16.15 | 16.15 | 3.86% | 752 |