O-Bank Co. Ltd.(TW:2897)
NT$10.300.00 (0.00%)
TW:2897
O-Bank Co. Ltd. historical prices
NT$10.30
At close:0.00 (0.00%)
O-Bank Co. Ltd. (2897) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.00% | 4,391,188 | 1.02 |
| Nov 10, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 5,858,896 | 1.38 |
| Nov 09, 2026 | 10.45 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 3,812,498 | 0.90 |
| Nov 06, 2026 | 10.50 | 10.55 | 10.10 | 10.50 | 10.50 | -1.87% | 9,893,312 | 2.39 |
| Nov 05, 2026 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.00% | 3,801,774 | 0.92 |
| Nov 04, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.00% | 2,253,283 | 0.55 |
| Nov 03, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 4,419,791 | 1.08 |
| Nov 02, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | -0.46% | 3,879,859 | 0.95 |
| Oct 30, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | +0.46% | 4,883,496 | 1.20 |
| Oct 29, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | +0.46% | 4,548,454 | 1.11 |
| Oct 28, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 1,676,955 | 0.40 |
| Oct 27, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 0.00% | 2,719,223 | 0.65 |
| Oct 26, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.00% | 1,379,835 | 0.30 |
| Oct 21, 2026 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | +0.46% | 2,582,067 | 0.57 |
| Oct 20, 2026 | 10.75 | 10.90 | 10.70 | 10.85 | 10.85 | -0.46% | 5,659,798 | 1.23 |
| Oct 19, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 2,835,291 | 0.60 |
| Oct 16, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 11.00 | +1.38% | 6,700,979 | 1.40 |
| Oct 15, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 0.00% | 4,076,097 | 0.84 |
| Oct 14, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 0.00% | 2,305,613 | 0.47 |
| Oct 13, 2026 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | +0.46% | 7,743,014 | 1.60 |
| Oct 12, 2026 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | +0.93% | 2,181,769 | 0.45 |
| Oct 09, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.65 | 10.75 | 10.60 | 10.70 | 10.70 | +0.47% | 2,355,292 | 0.47 |
| Oct 07, 2026 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | +0.47% | 1,199,486 | 0.24 |
| Oct 06, 2026 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 0.00% | 1,872,037 | 0.37 |
| Oct 05, 2026 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -0.93% | 5,029,399 | 1.01 |
| Oct 02, 2026 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | -0.93% | 2,489,916 | 0.50 |
| Oct 01, 2026 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | -0.92% | 8,785,321 | 1.78 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 3,869,500 | 0.78 |
| Sep 29, 2026 | 11.05 | 11.10 | 10.95 | 10.95 | 10.95 | -0.90% | 4,564,924 | 0.92 |
| Sep 28, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.45% | 2,781,975 | 0.55 |
| Sep 23, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | 0.00% | 2,012,300 | 0.40 |
| Sep 22, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -1.33% | 3,750,675 | 0.74 |
| Sep 21, 2026 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | +1.35% | 9,099,521 | 1.82 |
| Sep 18, 2026 | 11.30 | 11.30 | 10.95 | 11.10 | 11.10 | -1.33% | 7,026,401 | 1.41 |
| Sep 17, 2026 | 11.20 | 11.30 | 11.10 | 11.25 | 11.25 | +0.90% | 5,381,209 | 1.08 |
| Sep 16, 2026 | 11.20 | 11.20 | 11.00 | 11.15 | 11.15 | -0.45% | 5,623,926 | 1.15 |
| Sep 15, 2026 | 11.25 | 11.30 | 11.05 | 11.20 | 11.20 | -0.44% | 6,343,448 | 1.31 |
| Sep 14, 2026 | 11.00 | 11.35 | 10.90 | 11.25 | 11.25 | +2.27% | 13,429,710 | 2.81 |
| Sep 11, 2026 | 10.80 | 11.00 | 10.75 | 11.00 | 11.00 | +1.85% | 3,621,275 | 0.75 |
| Sep 10, 2026 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | -0.46% | 2,623,489 | 0.54 |
| Sep 09, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | -0.91% | 2,058,193 | 0.41 |
| Sep 08, 2026 | 10.75 | 10.95 | 10.70 | 10.95 | 10.95 | +1.86% | 3,694,946 | 0.74 |
| Sep 07, 2026 | 10.90 | 10.95 | 10.70 | 10.75 | 10.75 | -0.92% | 7,811,549 | 1.56 |
| Sep 04, 2026 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 4,659,233 | 0.90 |
| Sep 03, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | +1.87% | 16,173,535 | 3.25 |
