O'Pay Electronic Payment Co., Ltd. (TPEX:6878)
Taiwan
· Delayed Price · Currency is TWD 10.20
-0.15 (-1.45%)
Apr 29, 2026, 11:05 AM CST
O'Pay Electronic Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -3.38% | 16,500 |
| Apr 28, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -0.48% | 6,000 |
| Apr 27, 2026 | 9.86 | 10.40 | 9.86 | 10.40 | 10.40 | 4.52% | 33,720 |
| Apr 24, 2026 | 10.55 | 10.55 | 9.90 | 9.95 | 9.95 | -6.57% | 117,503 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.45 | 10.65 | 10.65 | -3.18% | 66,381 |
| Apr 22, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | -1.35% | 28,970 |
| Apr 21, 2026 | 12.05 | 12.20 | 11.00 | 11.15 | 11.15 | -7.47% | 136,418 |
| Apr 20, 2026 | 11.40 | 12.05 | 11.05 | 12.05 | 12.05 | 4.33% | 133,288 |
| Apr 17, 2026 | 11.50 | 12.10 | 11.40 | 11.55 | 11.55 | -4.15% | 184,697 |
| Apr 16, 2026 | 9.95 | 12.05 | 9.91 | 12.05 | 12.05 | 20.98% | 155,555 |
| Apr 15, 2026 | 9.97 | 10.20 | 9.50 | 9.96 | 9.96 | -2.35% | 127,970 |
| Apr 14, 2026 | 10.55 | 10.55 | 9.87 | 10.20 | 10.20 | -4.67% | 96,767 |
| Apr 13, 2026 | 10.75 | 10.75 | 10.45 | 10.70 | 10.70 | - | 10,100 |
| Apr 10, 2026 | 10.40 | 11.05 | 10.40 | 10.70 | 10.70 | -0.93% | 85,133 |
| Apr 9, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | 31,276 |
| Apr 8, 2026 | 12.10 | 12.65 | 10.95 | 11.30 | 11.30 | -10.67% | 103,207 |
| Apr 7, 2026 | 11.00 | 13.10 | 11.00 | 12.65 | 12.65 | 15.00% | 230,125 |
| Apr 2, 2026 | 10.45 | 11.00 | 10.40 | 11.00 | 11.00 | 10.00% | 66,562 |
| Apr 1, 2026 | 10.35 | 10.40 | 10.00 | 10.00 | 10.00 | - | 5,529 |
| Mar 31, 2026 | 10.20 | 10.20 | 9.88 | 10.00 | 10.00 | -1.48% | 66,905 |
| Mar 30, 2026 | 10.80 | 10.80 | 10.05 | 10.15 | 10.15 | -6.45% | 67,775 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 1,000 |
| Mar 26, 2026 | 10.95 | 11.20 | 10.95 | 11.00 | 11.00 | - | 4,203 |
| Mar 25, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | 11,000 |
| Mar 24, 2026 | 11.45 | 11.45 | 10.70 | 10.70 | 10.70 | -7.36% | 45,504 |
| Mar 23, 2026 | 11.65 | 11.85 | 11.55 | 11.55 | 11.55 | -0.86% | 12,004 |
| Mar 20, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -4.90% | 11,000 |
| Mar 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.94% | 2,000 |
| Mar 17, 2026 | 12.15 | 12.45 | 11.85 | 11.90 | 11.90 | - | 30,036 |
| Mar 16, 2026 | 10.65 | 12.10 | 10.65 | 11.90 | 11.90 | 8.18% | 57,204 |
| Mar 13, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 13,500 |
| Mar 12, 2026 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -3.54% | 39,207 |
| Mar 11, 2026 | 11.00 | 11.30 | 10.90 | 11.30 | 11.30 | 0.44% | 45,251 |
| Mar 10, 2026 | 10.80 | 11.25 | 10.40 | 11.25 | 11.25 | 5.14% | 24,050 |
| Mar 9, 2026 | 10.85 | 10.85 | 10.50 | 10.70 | 10.70 | -3.17% | 18,160 |
| 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 |