O-TA Precision Industry Co., Ltd. (TPEX:8924)
Taiwan
· Delayed Price · Currency is TWD 68.90
+0.30 (0.44%)
Apr 29, 2026, 12:02 PM CST
O-TA Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 0.88% | 68,294 |
| Apr 27, 2026 | 67.80 | 68.20 | 67.20 | 68.00 | 68.00 | -1.02% | 174,112 |
| Apr 24, 2026 | 69.00 | 69.00 | 68.50 | 68.70 | 68.70 | -0.43% | 112,341 |
| Apr 23, 2026 | 69.00 | 69.10 | 68.50 | 69.00 | 69.00 | 0.29% | 227,688 |
| Apr 22, 2026 | 68.60 | 68.80 | 68.50 | 68.80 | 68.80 | 0.44% | 120,140 |
| Apr 21, 2026 | 68.60 | 68.70 | 68.40 | 68.50 | 68.50 | -0.15% | 126,026 |
| Apr 20, 2026 | 68.60 | 68.90 | 68.20 | 68.60 | 68.60 | 0.29% | 143,559 |
| Apr 17, 2026 | 68.00 | 68.70 | 67.90 | 68.40 | 68.40 | 1.03% | 95,469 |
| Apr 16, 2026 | 67.70 | 68.00 | 67.50 | 67.70 | 67.70 | -0.29% | 140,660 |
| Apr 15, 2026 | 68.20 | 68.20 | 67.60 | 67.90 | 67.90 | -0.15% | 81,529 |
| Apr 14, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.15% | 95,943 |
| Apr 13, 2026 | 68.10 | 68.20 | 67.80 | 67.90 | 67.90 | -0.44% | 83,671 |
| Apr 10, 2026 | 67.60 | 68.50 | 67.60 | 68.20 | 68.20 | 0.59% | 49,663 |
| Apr 9, 2026 | 67.70 | 68.00 | 67.10 | 67.80 | 67.80 | 0.74% | 69,838 |
| Apr 8, 2026 | 67.10 | 67.50 | 67.10 | 67.30 | 67.30 | 0.90% | 60,937 |
| Apr 7, 2026 | 67.00 | 67.00 | 66.10 | 66.70 | 66.70 | -0.45% | 23,410 |
| Apr 2, 2026 | 67.30 | 67.30 | 66.80 | 67.00 | 67.00 | -0.45% | 49,876 |
| Apr 1, 2026 | 67.20 | 67.60 | 67.00 | 67.30 | 67.30 | 0.75% | 43,140 |
| Mar 31, 2026 | 66.80 | 67.30 | 66.50 | 66.80 | 66.80 | -0.60% | 74,616 |
| Mar 30, 2026 | 67.00 | 68.60 | 67.00 | 67.20 | 67.20 | -1.03% | 55,866 |
| Mar 27, 2026 | 68.00 | 68.00 | 67.50 | 67.90 | 67.90 | -0.15% | 33,984 |
| Mar 26, 2026 | 68.00 | 68.30 | 68.00 | 68.00 | 68.00 | - | 24,483 |
| Mar 25, 2026 | 68.20 | 68.20 | 67.80 | 68.00 | 68.00 | 0.74% | 47,980 |
| Mar 24, 2026 | 67.80 | 67.80 | 66.60 | 67.50 | 67.50 | 0.15% | 100,128 |
| Mar 23, 2026 | 67.80 | 67.80 | 67.30 | 67.40 | 67.40 | -1.17% | 84,693 |
| Mar 20, 2026 | 68.50 | 68.60 | 68.00 | 68.20 | 68.20 | -0.44% | 48,935 |
| Mar 19, 2026 | 69.40 | 69.40 | 68.50 | 68.50 | 68.50 | -0.58% | 75,909 |
| Mar 18, 2026 | 68.90 | 69.10 | 68.70 | 68.90 | 68.90 | 0.29% | 77,576 |
| Mar 17, 2026 | 69.50 | 69.60 | 68.60 | 68.70 | 68.70 | 0.15% | 115,103 |
| Mar 16, 2026 | 68.30 | 68.90 | 68.20 | 68.60 | 68.60 | 0.44% | 82,633 |
| Mar 13, 2026 | 68.30 | 68.80 | 68.00 | 68.30 | 68.30 | -0.29% | 75,901 |
| Mar 12, 2026 | 69.00 | 69.00 | 67.80 | 68.50 | 68.50 | -0.58% | 205,246 |
| Mar 11, 2026 | 68.80 | 69.20 | 67.70 | 68.90 | 68.90 | -1.29% | 231,531 |
| Mar 10, 2026 | 70.00 | 70.00 | 68.80 | 69.80 | 69.80 | 1.45% | 110,170 |
| Mar 9, 2026 | 68.60 | 69.80 | 68.30 | 68.80 | 68.80 | -2.13% | 143,815 |
| Mar 6, 2026 | 69.90 | 70.50 | 68.90 | 70.30 | 70.30 | 0.57% | 80,738 |
| Mar 5, 2026 | 68.20 | 70.20 | 68.20 | 69.90 | 69.90 | 2.79% | 192,170 |
| Mar 4, 2026 | 69.00 | 69.00 | 67.70 | 68.00 | 68.00 | -2.16% | 247,726 |
| Mar 3, 2026 | 69.60 | 69.60 | 69.00 | 69.50 | 69.50 | -0.14% | 101,715 |
| Mar 2, 2026 | 69.50 | 69.90 | 69.00 | 69.60 | 69.60 | - | 153,006 |
| Feb 26, 2026 | 69.30 | 69.70 | 69.20 | 69.60 | 69.60 | 0.43% | 168,907 |
| Feb 25, 2026 | 69.60 | 69.90 | 69.30 | 69.30 | 69.30 | -0.29% | 89,775 |
| Feb 24, 2026 | 70.00 | 70.10 | 69.30 | 69.50 | 69.50 | -0.86% | 232,816 |
| Feb 23, 2026 | 70.20 | 70.60 | 69.40 | 70.10 | 70.10 | -0.14% | 96,552 |
| Feb 11, 2026 | 70.90 | 70.90 | 70.00 | 70.20 | 70.20 | -0.43% | 112,113 |
| Feb 10, 2026 | 70.30 | 70.70 | 70.10 | 70.50 | 70.50 | -0.14% | 76,649 |
| Feb 9, 2026 | 71.10 | 71.10 | 70.40 | 70.60 | 70.60 | -0.56% | 74,864 |
| Feb 6, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.56% | 51,604 |
| Feb 5, 2026 | 71.90 | 71.90 | 71.40 | 71.40 | 71.40 | -0.70% | 23,526 |
| Feb 4, 2026 | 71.40 | 72.10 | 71.10 | 71.90 | 71.90 | 1.13% | 45,275 |
| Feb 3, 2026 | 71.00 | 71.20 | 70.50 | 71.10 | 71.10 | 0.85% | 56,875 |
| Feb 2, 2026 | 71.30 | 71.30 | 70.30 | 70.50 | 70.50 | -1.12% | 69,378 |
| Jan 30, 2026 | 72.50 | 72.50 | 71.00 | 71.30 | 71.30 | -1.93% | 125,644 |
| Jan 29, 2026 | 72.80 | 73.10 | 72.60 | 72.70 | 72.70 | -0.14% | 45,434 |
| Jan 28, 2026 | 73.80 | 73.80 | 72.60 | 72.80 | 72.80 | - | 52,621 |
| Jan 27, 2026 | 73.20 | 73.20 | 72.40 | 72.80 | 72.80 | -0.55% | 77,840 |
| Jan 26, 2026 | 72.90 | 73.40 | 72.90 | 73.20 | 73.20 | 0.41% | 74,191 |
| Jan 23, 2026 | 73.60 | 73.60 | 72.60 | 72.90 | 72.90 | -1.35% | 71,485 |
| Jan 22, 2026 | 74.00 | 74.20 | 73.70 | 73.90 | 73.90 | 0.27% | 67,155 |
| Jan 21, 2026 | 74.60 | 74.60 | 73.70 | 73.70 | 73.70 | -1.21% | 89,071 |
| Jan 20, 2026 | 75.00 | 75.70 | 74.30 | 74.60 | 74.60 | -0.27% | 97,570 |
| Jan 19, 2026 | 74.30 | 75.20 | 73.60 | 74.80 | 74.80 | 2.19% | 201,125 |
| Jan 16, 2026 | 72.40 | 73.30 | 72.40 | 73.20 | 73.20 | 1.10% | 131,744 |
| Jan 15, 2026 | 72.50 | 72.70 | 71.90 | 72.40 | 72.40 | -0.41% | 156,514 |
| Jan 14, 2026 | 71.70 | 72.80 | 71.50 | 72.70 | 72.70 | 1.11% | 111,312 |
| Jan 13, 2026 | 71.80 | 72.10 | 71.50 | 71.90 | 71.90 | - | 67,128 |
| Jan 12, 2026 | 71.40 | 72.00 | 71.40 | 71.90 | 71.90 | 0.28% | 68,282 |
| Jan 9, 2026 | 71.70 | 72.10 | 71.70 | 71.70 | 71.70 | -0.55% | 51,061 |
| Jan 8, 2026 | 72.10 | 72.20 | 71.90 | 72.10 | 72.10 | 0.42% | 55,469 |
| Jan 7, 2026 | 71.70 | 72.20 | 71.30 | 71.80 | 71.80 | 0.28% | 133,924 |
| Jan 6, 2026 | 72.70 | 72.70 | 70.30 | 71.60 | 71.60 | 1.70% | 101,912 |
| Jan 5, 2026 | 71.60 | 71.70 | 70.20 | 70.40 | 70.40 | -1.81% | 209,475 |
| Jan 2, 2026 | 72.10 | 72.20 | 71.60 | 71.70 | 71.70 | -0.55% | 127,505 |
| Dec 31, 2025 | 71.80 | 72.20 | 71.80 | 72.10 | 72.10 | - | 110,831 |
| Dec 30, 2025 | 72.40 | 72.40 | 72.00 | 72.10 | 72.10 | -0.41% | 10,198 |
| Dec 29, 2025 | 72.10 | 72.50 | 72.10 | 72.40 | 72.40 | 0.14% | 49,615 |
| Dec 26, 2025 | 72.80 | 73.70 | 72.20 | 72.30 | 72.30 | -0.41% | 128,266 |
| Dec 24, 2025 | 71.80 | 72.60 | 71.80 | 72.60 | 72.60 | 1.26% | 48,412 |
| Dec 23, 2025 | 72.00 | 72.30 | 71.50 | 71.70 | 71.70 | -0.14% | 85,488 |
| Dec 22, 2025 | 71.40 | 72.00 | 71.40 | 71.80 | 71.80 | 0.42% | 45,430 |
| Dec 19, 2025 | 71.50 | 72.00 | 71.40 | 71.50 | 71.50 | 0.14% | 53,605 |
| Dec 18, 2025 | 71.20 | 72.10 | 71.20 | 71.40 | 71.40 | -1.11% | 47,679 |
| Dec 17, 2025 | 72.20 | 72.60 | 71.70 | 72.20 | 72.20 | - | 86,836 |
| Dec 16, 2025 | 72.70 | 72.70 | 72.00 | 72.20 | 72.20 | -1.90% | 40,927 |
| Dec 15, 2025 | 72.80 | 73.60 | 72.70 | 73.60 | 73.60 | 1.10% | 37,112 |
| Dec 12, 2025 | 73.00 | 73.30 | 72.70 | 72.80 | 72.80 | -0.27% | 15,424 |
| Dec 11, 2025 | 73.60 | 73.60 | 72.10 | 73.00 | 73.00 | 0.27% | 58,421 |
| Dec 10, 2025 | 73.10 | 73.10 | 72.60 | 72.80 | 72.80 | -0.41% | 28,234 |
| Dec 9, 2025 | 74.90 | 75.00 | 73.00 | 73.10 | 73.10 | -0.95% | 69,555 |
| Dec 8, 2025 | 75.80 | 75.80 | 73.40 | 73.80 | 73.80 | -1.60% | 83,257 |
| 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 |