O-TA Precision Industry Co., Ltd.(TW:8924)
NT$39.55+0.35 (+0.89%)
TW:8924
O-TA Precision Industry Co., Ltd. historical prices
NT$39.55
At close:+0.35 (+0.89%)
O-TA Precision Industry Co., Ltd. (8924) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.95 | 39.95 | 38.70 | 39.55 | 39.55 | +0.89% | 86,061 | 0.99 |
| Nov 10, 2026 | 39.75 | 39.75 | 39.20 | 39.20 | 39.20 | -2.00% | 102,440 | 1.19 |
| Nov 09, 2026 | 40.00 | 40.70 | 39.60 | 39.90 | 39.90 | -0.25% | 90,969 | 1.06 |
| Nov 06, 2026 | 39.95 | 45.15 | 37.30 | 40.00 | 40.00 | -3.15% | 382,966 | 4.72 |
| Nov 05, 2026 | 42.50 | 42.55 | 41.30 | 41.30 | 41.30 | -3.95% | 161,818 | 2.02 |
| Nov 04, 2026 | 43.85 | 43.95 | 42.50 | 43.00 | 43.00 | -3.15% | 257,006 | 3.32 |
| Nov 03, 2026 | 44.55 | 45.05 | 44.25 | 44.40 | 44.40 | -1.55% | 65,143 | 0.83 |
| Nov 02, 2026 | 44.50 | 45.15 | 44.20 | 45.10 | 45.10 | +1.35% | 45,880 | 0.55 |
| Oct 30, 2026 | 45.00 | 45.00 | 44.20 | 44.50 | 44.50 | -1.11% | 59,108 | 0.71 |
| Oct 29, 2026 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -0.44% | 35,284 | 0.42 |
| Oct 28, 2026 | 44.65 | 45.50 | 44.20 | 45.20 | 45.20 | +1.12% | 84,620 | 0.99 |
| Oct 27, 2026 | 44.60 | 44.75 | 44.20 | 44.70 | 44.70 | -0.45% | 105,170 | 1.21 |
| Oct 26, 2026 | 44.90 | 45.20 | 44.80 | 44.90 | 44.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.90 | 45.20 | 44.80 | 44.90 | 44.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.20 | 45.20 | 44.80 | 44.90 | 44.90 | -1.10% | 173,671 | 1.95 |
| Oct 21, 2026 | 45.85 | 45.85 | 45.20 | 45.40 | 45.40 | -0.87% | 142,375 | 1.61 |
| Oct 20, 2026 | 45.80 | 46.00 | 45.50 | 45.80 | 45.80 | +0.11% | 77,090 | 0.86 |
| Oct 19, 2026 | 46.95 | 46.95 | 45.60 | 45.75 | 45.75 | -2.66% | 179,779 | 2.06 |
| Oct 16, 2026 | 48.60 | 48.60 | 46.85 | 47.00 | 47.00 | -3.69% | 830,301 | 11.11 |
| Oct 15, 2026 | 49.00 | 49.00 | 48.75 | 48.80 | 48.80 | -0.41% | 81,078 | 1.09 |
| Oct 14, 2026 | 48.80 | 49.75 | 48.80 | 49.00 | 49.00 | +0.41% | 26,802 | 0.36 |
| Oct 13, 2026 | 48.65 | 48.90 | 48.60 | 48.80 | 48.80 | -0.20% | 130,224 | 1.76 |
| Oct 12, 2026 | 49.30 | 49.30 | 48.80 | 48.90 | 48.90 | -0.81% | 93,115 | 1.27 |
| Oct 09, 2026 | 49.30 | 50.00 | 49.00 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.70 | 50.00 | 49.00 | 49.30 | 49.30 | +0.51% | 46,235 | 0.62 |
| Oct 07, 2026 | 49.00 | 49.20 | 48.80 | 49.05 | 49.05 | 0.00% | 180,727 | 2.53 |
| Oct 06, 2026 | 49.10 | 49.15 | 49.00 | 49.05 | 49.05 | -0.30% | 34,364 | 0.48 |
| Oct 05, 2026 | 49.50 | 49.50 | 49.00 | 49.20 | 49.20 | -0.61% | 97,014 | 1.38 |
| Oct 02, 2026 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.80% | 30,058 | 0.42 |
| Oct 01, 2026 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | +0.91% | 42,214 | 0.59 |
| Sep 30, 2026 | 49.15 | 49.50 | 49.10 | 49.45 | 49.45 | +0.10% | 29,272 | 0.40 |
| Sep 29, 2026 | 49.35 | 49.45 | 49.05 | 49.40 | 49.40 | +0.20% | 31,922 | 0.42 |
| Sep 28, 2026 | 49.30 | 49.50 | 49.15 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.30 | 49.50 | 49.15 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.20 | 49.50 | 49.15 | 49.30 | 49.30 | -0.40% | 60,937 | 0.75 |
| Sep 23, 2026 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.90% | 46,304 | 0.56 |
| Sep 22, 2026 | 49.45 | 50.30 | 49.45 | 49.95 | 49.95 | +0.40% | 72,923 | 0.88 |
| Sep 21, 2026 | 50.10 | 50.10 | 49.05 | 49.75 | 49.75 | -0.70% | 74,542 | 0.90 |
| Sep 18, 2026 | 49.90 | 50.10 | 49.50 | 50.10 | 50.10 | +0.40% | 133,484 | 1.63 |
| Sep 17, 2026 | 49.40 | 49.95 | 49.40 | 49.90 | 49.90 | 0.00% | 63,819 | 0.77 |
| Sep 16, 2026 | 49.90 | 49.90 | 49.40 | 49.90 | 49.90 | 0.00% | 107,360 | 1.33 |
| Sep 15, 2026 | 50.00 | 50.00 | 49.65 | 49.90 | 49.90 | -0.20% | 41,260 | 0.50 |
| Sep 14, 2026 | 50.00 | 50.50 | 49.85 | 50.00 | 50.00 | -0.20% | 96,265 | 1.18 |
| Sep 11, 2026 | 50.20 | 50.80 | 50.00 | 50.10 | 50.10 | -1.18% | 65,515 | 0.79 |
| Sep 10, 2026 | 50.10 | 50.80 | 50.10 | 50.70 | 50.70 | +0.20% | 22,972 | 0.27 |
| Sep 09, 2026 | 50.40 | 50.70 | 50.30 | 50.60 | 50.60 | +0.60% | 27,561 | 0.32 |
| Sep 08, 2026 | 50.50 | 50.90 | 50.30 | 50.30 | 50.30 | -1.37% | 21,380 | 0.24 |
| Sep 07, 2026 | 51.30 | 51.40 | 50.50 | 51.00 | 51.00 | -0.58% | 40,886 | 0.46 |
| Sep 04, 2026 | 50.10 | 51.50 | 50.00 | 51.30 | 51.30 | +1.99% | 105,237 | 1.19 |
| Sep 03, 2026 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | +0.20% | 99,224 | 1.11 |
