oToBrite Electronic,Inc.(TW:2256)
NT$70.80-2.60 (-2.61%)
TW:2256
oToBrite Electronic,Inc. historical prices
NT$70.80
At close:-2.60 (-2.61%)
oToBrite Electronic,Inc. (2256) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.20 | 76.90 | 70.50 | 70.80 | 70.80 | -2.61% | 138,763 | 0.63 |
| Nov 09, 2026 | 72.40 | 75.20 | 72.10 | 73.40 | 73.40 | +0.96% | 190,684 | 0.82 |
| Nov 06, 2026 | 69.20 | 73.00 | 64.40 | 72.70 | 72.70 | +0.00% | 238,661 | 0.99 |
| Nov 05, 2026 | 70.30 | 80.30 | 70.30 | 72.70 | 72.70 | -0.55% | 301,553 | 1.17 |
| Nov 04, 2026 | 73.20 | 73.70 | 68.00 | 73.10 | 73.10 | -0.54% | 234,267 | 0.90 |
| Nov 03, 2026 | 72.20 | 76.40 | 71.50 | 73.50 | 73.50 | -3.03% | 280,675 | 1.00 |
| Nov 02, 2026 | 72.50 | 76.30 | 70.70 | 75.80 | 75.80 | +1.88% | 161,112 | 0.57 |
| Oct 30, 2026 | 77.80 | 77.80 | 71.50 | 74.40 | 74.40 | -4.37% | 233,324 | 0.83 |
| Oct 29, 2026 | 80.00 | 80.20 | 76.00 | 77.80 | 77.80 | -2.63% | 120,290 | 0.43 |
| Oct 28, 2026 | 79.70 | 81.90 | 77.00 | 79.90 | 79.90 | -1.72% | 199,478 | 0.72 |
| Oct 27, 2026 | 82.70 | 82.70 | 75.00 | 81.30 | 81.30 | +3.17% | 292,507 | 1.06 |
| Oct 26, 2026 | 78.80 | 85.30 | 78.70 | 78.80 | 78.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 78.80 | 85.30 | 78.70 | 78.80 | 78.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 81.90 | 85.30 | 78.70 | 78.80 | 78.80 | -3.67% | 578,338 | 2.09 |
| Oct 21, 2026 | 82.10 | 82.20 | 76.00 | 81.80 | 81.80 | -0.37% | 428,625 | 1.57 |
| Oct 20, 2026 | 78.60 | 90.60 | 76.90 | 82.10 | 82.10 | +4.45% | 980,498 | 3.81 |
| Oct 19, 2026 | 65.00 | 80.90 | 65.00 | 78.60 | 78.60 | +24.17% | 893,372 | 3.66 |
| Oct 16, 2026 | 64.70 | 66.20 | 62.50 | 63.30 | 63.30 | -1.86% | 199,395 | 0.82 |
| Oct 15, 2026 | 67.20 | 67.70 | 63.40 | 64.50 | 64.50 | -6.25% | 196,980 | 0.81 |
| Oct 14, 2026 | 70.80 | 70.80 | 67.90 | 68.80 | 68.80 | +1.18% | 87,138 | 0.36 |
| Oct 13, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 81,455 | 0.33 |
| Oct 12, 2026 | 70.00 | 71.70 | 68.30 | 71.00 | 71.00 | -1.11% | 136,028 | 0.56 |
| Oct 09, 2026 | 71.80 | 72.00 | 69.70 | 71.80 | 71.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.00 | 72.00 | 69.70 | 71.80 | 71.80 | +0.00% | 121,997 | 0.48 |
| Oct 07, 2026 | 68.70 | 72.10 | 68.70 | 71.80 | 71.80 | +0.98% | 101,524 | 0.41 |
| Oct 06, 2026 | 72.20 | 72.70 | 69.20 | 71.10 | 71.10 | -2.20% | 99,299 | 0.40 |
| Oct 05, 2026 | 72.20 | 75.90 | 69.20 | 72.70 | 72.70 | +0.69% | 86,107 | 0.34 |
| Oct 02, 2026 | 74.40 | 74.40 | 71.30 | 72.20 | 72.20 | -2.96% | 101,115 | 0.40 |
| Oct 01, 2026 | 73.80 | 74.40 | 71.00 | 74.40 | 74.40 | +1.92% | 137,523 | 0.55 |
| Sep 30, 2026 | 75.00 | 75.00 | 72.40 | 73.00 | 73.00 | -2.54% | 102,728 | 0.41 |
| Sep 29, 2026 | 72.80 | 74.90 | 72.30 | 74.90 | 74.90 | +1.77% | 75,244 | 0.30 |
| Sep 28, 2026 | 73.60 | 74.80 | 71.70 | 73.60 | 73.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.60 | 74.80 | 71.70 | 73.60 | 73.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.50 | 74.80 | 71.70 | 73.60 | 73.60 | -1.21% | 100,012 | 0.40 |
| Sep 23, 2026 | 76.30 | 78.80 | 74.40 | 74.50 | 74.50 | -2.74% | 121,440 | 0.48 |
| Sep 22, 2026 | 73.30 | 77.00 | 72.50 | 76.60 | 76.60 | +6.39% | 134,192 | 0.53 |
| Sep 21, 2026 | 73.70 | 75.30 | 71.00 | 72.00 | 72.00 | -2.44% | 98,914 | 0.39 |
| Sep 18, 2026 | 74.50 | 78.10 | 72.20 | 73.80 | 73.80 | -0.94% | 123,338 | 0.49 |
| Sep 17, 2026 | 70.00 | 74.50 | 70.00 | 74.50 | 74.50 | +4.63% | 84,994 | 0.33 |
| Sep 16, 2026 | 73.60 | 73.60 | 68.10 | 71.20 | 71.20 | +1.71% | 442,516 | 1.78 |
| Sep 15, 2026 | 75.60 | 76.80 | 70.00 | 70.00 | 70.00 | -7.41% | 160,621 | 0.65 |
| Sep 14, 2026 | 79.90 | 79.90 | 71.50 | 75.60 | 75.60 | -4.42% | 167,734 | 0.67 |
| Sep 11, 2026 | 82.40 | 82.40 | 74.50 | 79.10 | 79.10 | -6.72% | 285,679 | 1.15 |
| Sep 10, 2026 | 87.90 | 87.90 | 82.40 | 84.80 | 84.80 | -1.74% | 137,765 | 0.56 |
| Sep 09, 2026 | 87.30 | 87.60 | 82.50 | 86.30 | 86.30 | -1.15% | 219,431 | 0.88 |
| Sep 08, 2026 | 82.80 | 88.10 | 82.20 | 87.30 | 87.30 | +5.31% | 223,467 | 0.88 |
| Sep 07, 2026 | 85.00 | 85.00 | 81.30 | 82.90 | 82.90 | -2.36% | 151,454 | 0.60 |
| Sep 04, 2026 | 86.30 | 86.30 | 80.40 | 84.90 | 84.90 | -1.62% | 137,096 | 0.54 |
| Sep 03, 2026 | 83.80 | 90.70 | 81.70 | 86.30 | 86.30 | +7.07% | 321,336 | 1.24 |
| Sep 02, 2026 | 79.70 | 83.50 | 79.40 | 80.60 | 80.60 | +0.37% | 96,243 | 0.37 |
