O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan
· Delayed Price · Currency is TWD 75.00
+0.70 (0.94%)
At close: Dec 5, 2025
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.70 | 75.70 | 74.30 | 75.00 | 75.00 | 0.94% | 181,608 |
| Dec 4, 2025 | 73.10 | 74.40 | 73.10 | 74.30 | 74.30 | 1.78% | 185,638 |
| Dec 3, 2025 | 72.60 | 73.20 | 72.40 | 73.00 | 73.00 | 0.55% | 71,430 |
| Dec 2, 2025 | 72.00 | 72.80 | 71.90 | 72.60 | 72.60 | - | 27,521 |
| Dec 1, 2025 | 72.90 | 73.00 | 72.30 | 72.60 | 72.60 | -0.27% | 37,436 |
| Nov 28, 2025 | 72.50 | 73.00 | 72.10 | 72.80 | 72.80 | 0.14% | 32,380 |
| Nov 27, 2025 | 72.00 | 73.20 | 72.00 | 72.70 | 72.70 | 0.41% | 29,689 |
| Nov 26, 2025 | 72.50 | 72.80 | 72.00 | 72.40 | 72.40 | 0.28% | 82,867 |
| Nov 25, 2025 | 72.20 | 72.60 | 71.80 | 72.20 | 72.20 | -0.41% | 43,049 |
| Nov 24, 2025 | 70.70 | 72.90 | 70.70 | 72.50 | 72.50 | 2.40% | 90,151 |
| Nov 21, 2025 | 70.20 | 71.40 | 70.20 | 70.80 | 70.80 | -0.70% | 38,779 |
| Nov 20, 2025 | 71.00 | 71.80 | 71.00 | 71.30 | 71.30 | 0.71% | 20,991 |
| Nov 19, 2025 | 70.60 | 71.20 | 70.20 | 70.80 | 70.80 | -0.14% | 73,704 |
| Nov 18, 2025 | 71.60 | 72.60 | 70.80 | 70.90 | 70.90 | -1.39% | 96,203 |
| Nov 17, 2025 | 72.40 | 73.00 | 71.00 | 71.90 | 71.90 | 0.42% | 126,937 |
| Nov 14, 2025 | 72.00 | 73.10 | 71.60 | 71.60 | 71.60 | -1.92% | 87,541 |
| Nov 13, 2025 | 73.10 | 73.30 | 72.60 | 73.00 | 73.00 | -0.68% | 66,514 |
| Nov 12, 2025 | 74.40 | 74.40 | 73.10 | 73.50 | 73.50 | -1.61% | 98,540 |
| Nov 11, 2025 | 73.00 | 74.90 | 73.00 | 74.70 | 74.70 | 3.03% | 238,341 |
| Nov 10, 2025 | 73.60 | 73.60 | 71.50 | 72.50 | 72.50 | - | 69,656 |
| Nov 7, 2025 | 73.40 | 73.40 | 72.30 | 72.50 | 72.50 | -1.23% | 100,644 |
| Nov 6, 2025 | 75.40 | 75.40 | 72.50 | 73.40 | 73.40 | -1.48% | 189,476 |
| Nov 5, 2025 | 76.00 | 76.40 | 73.80 | 74.50 | 74.50 | -0.93% | 247,312 |
| Nov 4, 2025 | 75.00 | 76.00 | 74.20 | 75.20 | 75.20 | 0.40% | 196,621 |
| Nov 3, 2025 | 74.50 | 75.40 | 74.40 | 74.90 | 74.90 | 0.94% | 124,643 |
| Oct 31, 2025 | 73.30 | 74.40 | 72.50 | 74.20 | 74.20 | 1.23% | 138,091 |
| Oct 30, 2025 | 74.10 | 74.80 | 72.60 | 73.30 | 73.30 | -0.81% | 127,044 |
| Oct 29, 2025 | 73.50 | 75.00 | 73.50 | 73.90 | 73.90 | 1.09% | 169,438 |
| Oct 28, 2025 | 72.50 | 73.50 | 72.00 | 73.10 | 73.10 | 1.11% | 203,057 |
| Oct 27, 2025 | 71.50 | 73.00 | 71.50 | 72.30 | 72.30 | 1.97% | 208,714 |
| Oct 23, 2025 | 70.60 | 71.50 | 70.60 | 70.90 | 70.90 | 0.42% | 59,726 |
| Oct 22, 2025 | 69.10 | 70.60 | 69.00 | 70.60 | 70.60 | 1.58% | 173,312 |
| Oct 21, 2025 | 69.80 | 70.20 | 69.20 | 69.50 | 69.50 | -0.43% | 59,088 |
| Oct 20, 2025 | 70.30 | 70.30 | 68.50 | 69.80 | 69.80 | -0.71% | 108,388 |
| Oct 17, 2025 | 70.20 | 71.00 | 70.10 | 70.30 | 70.30 | 0.14% | 39,159 |
| Oct 16, 2025 | 71.10 | 71.30 | 70.20 | 70.20 | 70.20 | -0.99% | 83,884 |
| Oct 15, 2025 | 70.60 | 71.00 | 70.30 | 70.90 | 70.90 | 0.42% | 41,367 |
| Oct 14, 2025 | 71.60 | 72.50 | 70.00 | 70.60 | 70.60 | -0.70% | 110,664 |
| Oct 13, 2025 | 70.80 | 71.40 | 69.40 | 71.10 | 71.10 | 0.28% | 96,532 |
| Oct 9, 2025 | 71.90 | 72.60 | 70.80 | 70.90 | 70.90 | -1.53% | 131,870 |
| Oct 8, 2025 | 70.00 | 72.30 | 69.70 | 72.00 | 72.00 | 2.13% | 174,463 |
| Oct 7, 2025 | 71.30 | 71.50 | 70.50 | 70.50 | 70.50 | -0.98% | 152,598 |
| Oct 3, 2025 | 71.80 | 71.80 | 70.50 | 71.20 | 71.20 | -0.84% | 142,935 |
| Oct 2, 2025 | 71.20 | 72.10 | 71.20 | 71.80 | 71.80 | 0.14% | 119,315 |
| Oct 1, 2025 | 74.00 | 74.00 | 71.20 | 71.70 | 71.70 | -1.78% | 224,854 |
| Sep 30, 2025 | 72.00 | 73.30 | 71.00 | 73.00 | 73.00 | 4.14% | 415,162 |
| Sep 26, 2025 | 70.10 | 71.10 | 69.90 | 70.10 | 70.10 | -0.43% | 253,870 |
| Sep 25, 2025 | 70.30 | 70.80 | 69.60 | 70.40 | 70.40 | 0.43% | 194,577 |
| Sep 24, 2025 | 67.50 | 70.60 | 67.50 | 70.10 | 70.10 | 4.32% | 560,684 |
| Sep 23, 2025 | 67.90 | 67.90 | 67.10 | 67.20 | 67.20 | -0.88% | 110,180 |
| Sep 22, 2025 | 68.00 | 68.00 | 67.50 | 67.80 | 67.80 | -0.15% | 56,489 |
| Sep 19, 2025 | 69.00 | 69.00 | 67.60 | 67.90 | 67.90 | -0.88% | 115,617 |
| Sep 18, 2025 | 68.10 | 68.90 | 67.60 | 68.50 | 68.50 | 1.48% | 171,762 |
| Sep 17, 2025 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | 1.05% | 138,419 |
| Sep 16, 2025 | 68.10 | 68.10 | 66.60 | 66.80 | 66.80 | -0.45% | 85,113 |
| Sep 15, 2025 | 66.70 | 67.60 | 66.40 | 67.10 | 67.10 | 1.51% | 176,296 |
| Sep 12, 2025 | 66.80 | 66.80 | 65.90 | 66.10 | 66.10 | -0.60% | 86,610 |
| Sep 11, 2025 | 66.70 | 67.40 | 66.00 | 66.50 | 66.50 | 0.15% | 170,420 |
| Sep 10, 2025 | 66.60 | 66.80 | 65.60 | 66.40 | 66.40 | 0.45% | 123,163 |
| Sep 9, 2025 | 67.20 | 67.20 | 65.80 | 66.10 | 66.10 | -1.49% | 178,209 |
| Sep 8, 2025 | 67.10 | 68.00 | 67.00 | 67.10 | 67.10 | 0.45% | 240,318 |
| Sep 5, 2025 | 67.90 | 67.90 | 65.80 | 66.80 | 66.80 | 0.60% | 214,799 |
| Sep 4, 2025 | 68.60 | 68.60 | 66.30 | 66.40 | 66.40 | 4.73% | 508,490 |
| Sep 3, 2025 | 62.50 | 64.20 | 62.50 | 63.40 | 63.40 | 1.44% | 130,362 |
| Sep 2, 2025 | 63.50 | 63.50 | 62.40 | 62.50 | 62.50 | -1.57% | 124,737 |
| Sep 1, 2025 | 64.20 | 67.00 | 63.50 | 63.50 | 63.50 | 3.59% | 660,844 |
| Aug 29, 2025 | 61.10 | 63.10 | 60.90 | 61.30 | 61.30 | 0.66% | 293,070 |
| Aug 28, 2025 | 59.20 | 61.20 | 59.20 | 60.90 | 60.90 | 3.05% | 172,618 |
| Aug 27, 2025 | 59.00 | 59.50 | 59.00 | 59.10 | 59.10 | 0.17% | 56,409 |
| Aug 26, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 1.37% | 69,296 |
| Aug 25, 2025 | 58.60 | 58.60 | 57.90 | 58.20 | 58.20 | - | 84,538 |
| Aug 22, 2025 | 58.70 | 58.80 | 58.20 | 58.20 | 58.20 | -1.02% | 53,745 |
| Aug 21, 2025 | 59.50 | 59.90 | 58.70 | 58.80 | 58.80 | -0.68% | 81,705 |
| Aug 20, 2025 | 60.20 | 60.20 | 58.80 | 59.20 | 59.20 | -1.33% | 60,463 |
| Aug 19, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | -0.17% | 109,118 |
| Aug 18, 2025 | 60.00 | 60.50 | 59.00 | 60.10 | 60.10 | 0.67% | 209,698 |
| Aug 15, 2025 | 57.80 | 60.10 | 57.50 | 59.70 | 59.70 | 3.29% | 322,972 |
| Aug 14, 2025 | 56.60 | 58.10 | 56.10 | 57.80 | 57.80 | 1.76% | 161,544 |
| Aug 13, 2025 | 56.90 | 57.40 | 56.30 | 56.80 | 56.80 | - | 94,444 |
| Aug 12, 2025 | 56.90 | 57.40 | 56.80 | 56.80 | 56.80 | - | 60,121 |
| Aug 11, 2025 | 57.80 | 57.80 | 56.50 | 56.80 | 56.80 | -1.73% | 131,734 |
| Aug 8, 2025 | 58.30 | 58.60 | 57.50 | 57.80 | 57.80 | -0.86% | 184,658 |
| Aug 7, 2025 | 61.80 | 61.80 | 57.10 | 58.30 | 58.30 | 0.69% | 723,743 |
| Aug 6, 2025 | 56.20 | 57.90 | 54.70 | 57.90 | 57.90 | 9.87% | 529,533 |
| Aug 5, 2025 | 53.00 | 53.00 | 52.40 | 52.70 | 52.70 | 0.38% | 97,620 |
| Aug 4, 2025 | 50.40 | 52.50 | 50.10 | 52.50 | 52.50 | 3.55% | 202,542 |
| Aug 1, 2025 | 51.90 | 52.00 | 50.70 | 50.70 | 50.70 | -3.06% | 465,053 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | -1.32% | 194,314 |
| Jul 30, 2025 | 53.20 | 53.70 | 53.00 | 53.00 | 53.00 | -0.38% | 138,919 |
| Jul 29, 2025 | 53.70 | 53.70 | 53.10 | 53.20 | 53.20 | -1.30% | 66,847 |
| Jul 28, 2025 | 54.50 | 54.70 | 53.70 | 53.90 | 53.90 | 0.19% | 101,142 |
| Jul 25, 2025 | 54.70 | 54.70 | 53.70 | 53.80 | 53.80 | 0.75% | 31,822 |
| Jul 24, 2025 | 53.50 | 53.80 | 53.30 | 53.40 | 53.40 | - | 52,437 |
| Jul 23, 2025 | 53.40 | 53.60 | 53.20 | 53.40 | 53.40 | - | 169,818 |
| Jul 22, 2025 | 53.90 | 54.00 | 52.90 | 53.40 | 53.40 | -0.93% | 140,421 |
| Jul 21, 2025 | 53.80 | 53.90 | 53.60 | 53.90 | 53.90 | - | 55,825 |
| Jul 18, 2025 | 54.00 | 54.50 | 53.90 | 53.90 | 53.90 | - | 39,977 |
| Jul 17, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | 53.90 | - | 268,543 |
| Jul 16, 2025 | 53.90 | 54.30 | 53.70 | 53.90 | 53.90 | - | 102,560 |
| Jul 15, 2025 | 54.60 | 54.70 | 53.80 | 53.90 | 53.90 | -1.28% | 167,961 |