O'Pay Electronic Payment Co Ltd(TW:6878)
NT$19.100.00 (0.00%)
TW:6878
O'Pay Electronic Payment Co Ltd historical prices
NT$19.10
At close:0.00 (0.00%)
O'Pay Electronic Payment Co Ltd (6878) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.10 | 19.10 | 18.25 | 19.10 | 19.10 | 0.00% | 2,102 | 0.08 |
| Nov 10, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | +0.79% | 1,102 | 0.04 |
| Nov 09, 2026 | 19.10 | 19.10 | 18.50 | 18.70 | 18.70 | -1.32% | 8,002 | 0.26 |
| Nov 06, 2026 | 19.00 | 19.10 | 18.50 | 18.95 | 18.95 | -4.77% | 49,053 | 1.52 |
| Nov 05, 2026 | 20.00 | 20.00 | 19.00 | 19.90 | 19.90 | -0.50% | 16,990 | 0.50 |
| Nov 04, 2026 | 19.15 | 20.00 | 18.40 | 20.00 | 20.00 | +4.99% | 36,127 | 0.86 |
| Nov 03, 2026 | 19.00 | 19.80 | 19.00 | 19.05 | 19.05 | -0.52% | 45,474 | 0.81 |
| Nov 02, 2026 | 19.15 | 20.00 | 19.00 | 19.15 | 19.15 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 19.00 | 19.95 | 19.00 | 19.15 | 19.15 | -4.25% | 26,300 | 0.39 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | +3.90% | 13,864 | 0.20 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.20 | 19.25 | 19.25 | -3.75% | 6,090 | 0.08 |
| Oct 27, 2026 | 20.00 | 20.10 | 19.40 | 20.00 | 20.00 | -0.50% | 13,534 | 0.19 |
| Oct 26, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | -0.50% | 10,042 | 0.13 |
| Oct 21, 2026 | 20.25 | 20.25 | 19.40 | 20.20 | 20.20 | +0.50% | 62,019 | 0.77 |
| Oct 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 600 | 0.01 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.40 | 20.10 | 20.10 | 0.00% | 850 | 0.01 |
| Oct 16, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | +3.08% | 10,510 | 0.09 |
| Oct 15, 2026 | 20.40 | 20.40 | 19.35 | 19.50 | 19.50 | -4.41% | 17,498 | 0.14 |
| Oct 14, 2026 | 19.95 | 20.45 | 19.95 | 20.40 | 20.40 | +3.03% | 6,702 | 0.05 |
| Oct 13, 2026 | 20.50 | 20.60 | 19.70 | 19.80 | 19.80 | -3.41% | 31,303 | 0.24 |
| Oct 12, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | +0.99% | 366 | 0.00 |
| Oct 09, 2026 | 20.30 | 20.55 | 19.75 | 20.30 | 20.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.55 | 20.55 | 19.75 | 20.30 | 20.30 | -1.22% | 14,112 | 0.10 |
| Oct 07, 2026 | 19.75 | 20.60 | 19.75 | 20.55 | 20.55 | 0.00% | 6,700 | 0.05 |
| Oct 06, 2026 | 20.45 | 20.55 | 19.70 | 20.55 | 20.55 | +2.49% | 9,050 | 0.07 |
| Oct 05, 2026 | 20.30 | 21.10 | 20.05 | 20.05 | 20.05 | -4.98% | 29,150 | 0.22 |
| Oct 02, 2026 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | +0.24% | 402 | 0.00 |
| Oct 01, 2026 | 21.60 | 21.60 | 20.25 | 21.05 | 21.05 | -2.32% | 23,688 | 0.18 |
| Sep 30, 2026 | 21.10 | 21.55 | 20.70 | 21.55 | 21.55 | +2.13% | 4,923 | 0.04 |
| Sep 29, 2026 | 21.60 | 21.60 | 20.70 | 21.10 | 21.10 | -2.54% | 27,604 | 0.20 |
| Sep 28, 2026 | 21.65 | 21.65 | 21.00 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.65 | 21.65 | 21.00 | 21.65 | 21.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.55 | 21.65 | 21.00 | 21.65 | 21.65 | +1.88% | 10,103 | 0.07 |
| Sep 23, 2026 | 21.50 | 21.55 | 20.30 | 21.25 | 21.25 | -0.93% | 33,155 | 0.25 |
| Sep 22, 2026 | 22.10 | 22.10 | 21.00 | 21.45 | 21.45 | -2.28% | 11,117 | 0.08 |
| Sep 21, 2026 | 21.85 | 22.00 | 20.90 | 21.95 | 21.95 | +0.46% | 22,272 | 0.17 |
| Sep 18, 2026 | 19.50 | 22.05 | 19.05 | 21.85 | 21.85 | +13.51% | 54,309 | 0.41 |
| Sep 17, 2026 | 20.10 | 20.10 | 19.05 | 19.25 | 19.25 | -4.23% | 23,820 | 0.18 |
| Sep 16, 2026 | 20.45 | 20.45 | 19.50 | 20.10 | 20.10 | +2.81% | 25,404 | 0.19 |
| Sep 15, 2026 | 20.40 | 20.50 | 19.55 | 19.55 | 19.55 | 0.00% | 12,202 | 0.09 |
| Sep 14, 2026 | 20.40 | 20.40 | 19.50 | 19.55 | 19.55 | -4.17% | 4,866 | 0.04 |
| Sep 11, 2026 | 20.50 | 20.50 | 19.55 | 20.40 | 20.40 | -0.49% | 13,004 | 0.10 |
| Sep 10, 2026 | 20.50 | 20.50 | 19.70 | 20.50 | 20.50 | +2.50% | 20,292 | 0.15 |
| Sep 09, 2026 | 19.80 | 20.70 | 19.80 | 20.00 | 20.00 | -3.38% | 7,463 | 0.06 |
| Sep 08, 2026 | 20.80 | 20.80 | 19.80 | 20.70 | 20.70 | -0.24% | 27,222 | 0.20 |
| Sep 07, 2026 | 21.80 | 21.80 | 19.95 | 20.75 | 20.75 | -4.82% | 37,016 | 0.28 |
| Sep 04, 2026 | 20.35 | 22.30 | 19.35 | 21.80 | 21.80 | +7.13% | 120,587 | 0.89 |
| Sep 03, 2026 | 20.35 | 20.40 | 19.45 | 20.35 | 20.35 | +4.36% | 25,556 | 0.19 |
