Taiwan - Delayed Quote
TWD
O-Bank Co., Ltd. (2897.TW)
10.70
-0.15
(-1.38%)
At close: 1:30:35 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.80
10.90
10.70
10.70
10.70
4,408,649
Nov 2, 2026
10.85
10.95
10.80
10.85
10.85
3,873,685
Oct 30, 2026
10.85
10.90
10.80
10.90
10.90
4,874,498
Oct 29, 2026
10.85
10.90
10.80
10.85
10.85
4,544,128
Oct 28, 2026
10.90
10.90
10.80
10.80
10.80
1,672,080
Oct 27, 2026
10.85
10.90
10.80
10.90
10.90
2,714,200
Oct 23, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 22, 2026
10.90
10.95
10.80
10.90
10.90
1,376,300
Oct 21, 2026
10.80
10.90
10.75
10.90
10.90
2,576,747
Oct 20, 2026
10.75
10.90
10.70
10.85
10.85
5,651,000
Oct 19, 2026
11.00
11.00
10.85
10.90
10.90
2,819,423
Oct 16, 2026
10.90
11.05
10.90
11.00
11.00
6,680,936
Oct 15, 2026
10.85
10.95
10.80
10.85
10.85
4,067,000
Oct 14, 2026
10.85
10.90
10.80
10.85
10.85
2,298,246
Oct 13, 2026
10.75
10.90
10.75
10.85
10.85
7,736,000
Oct 12, 2026
10.70
10.85
10.70
10.80
10.80
2,167,941
Oct 8, 2026
10.65
10.75
10.60
10.70
10.70
2,346,754
Oct 7, 2026
10.60
10.70
10.55
10.65
10.65
1,194,583
Oct 6, 2026
10.60
10.65
10.55
10.60
10.60
1,864,100
Oct 5, 2026
10.75
10.75
10.55
10.60
10.60
5,013,201
Oct 2, 2026
10.75
10.85
10.65
10.70
10.70
2,476,000
Oct 1, 2026
10.95
10.95
10.65
10.80
10.80
8,760,766
Sep 30, 2026
11.00
11.00
10.90
10.90
10.90
3,861,409
Sep 29, 2026
11.05
11.10
10.95
10.95
10.95
4,554,445
Sep 24, 2026
11.15
11.15
11.00
11.05
11.05
2,770,980
Sep 23, 2026
11.15
11.15
11.05
11.10
11.10
2,006,444
Sep 22, 2026
11.25
11.25
11.05
11.10
11.10
3,736,872
Sep 21, 2026
11.10
11.35
11.05
11.25
11.25
9,083,147
Sep 18, 2026
11.30
11.30
10.95
11.10
11.10
7,007,839
Sep 17, 2026
11.20
11.30
11.10
11.25
11.25
5,366,172
Sep 16, 2026
11.20
11.20
11.00
11.15
11.15
5,607,665
Sep 15, 2026
11.25
11.30
11.05
11.20
11.20
6,326,233
Sep 14, 2026
11.00
11.35
10.90
11.25
11.25
13,392,603
Sep 11, 2026
10.80
11.00
10.75
11.00
11.00
3,608,124
Sep 10, 2026
10.85
10.90
10.75
10.80
10.80
2,611,201
Sep 9, 2026
10.85
10.90
10.80
10.85
10.85
2,051,164
Sep 8, 2026
10.75
10.95
10.70
10.95
10.95
3,679,508
Sep 7, 2026
10.90
10.95
10.70
10.75
10.75
7,800,310
Sep 4, 2026
10.95
11.00
10.80
10.85
10.85
4,652,383
Sep 3, 2026
10.70
11.00
10.70
10.90
10.90
16,139,856
Sep 2, 2026
10.60
10.70
10.40
10.70
10.70
9,936,100
Sep 1, 2026
10.35
10.65
10.35
10.60
10.60
13,071,204
Aug 31, 2026
10.35
10.45
10.35
10.35
10.35
2,582,324
Aug 28, 2026
10.40
10.45
10.35
10.35
10.35
4,666,981
Aug 27, 2026
10.30
10.45
10.30
10.35
10.35
6,028,945
Aug 26, 2026
10.20
10.35
10.20
10.30
10.30
5,994,302
Aug 25, 2026
10.20
10.25
10.15
10.20
10.20
1,532,589
Aug 24, 2026
10.25
10.25
10.15
10.25
10.25
1,603,466
Aug 21, 2026
10.20
10.25
10.15
10.25
10.25
2,528,140
Aug 20, 2026
10.20
10.25
10.15
10.25
10.25
3,531,421
Aug 19, 2026
10.10
10.20
10.05
10.15
10.15
1,632,201
Aug 18, 2026
10.15
10.15
10.05
10.15
10.15
1,418,250
Aug 17, 2026
10.05
10.20
10.05
10.20
10.20
3,717,269
Aug 14, 2026
10.15
10.15
10.05
10.05
10.05
2,915,240
Aug 13, 2026
10.15
10.15
10.05
10.15
10.15
2,555,270
Aug 12, 2026
10.10
10.15
10.05
10.10
10.10
2,625,237
Aug 11, 2026
10.15
10.20
10.10
10.15
10.15
4,003,384
Aug 10, 2026
10.20
10.20
10.05
10.15
10.15
2,564,159
Aug 7, 2026
10.15
10.20
10.10
10.15
10.15
1,974,260
Aug 6, 2026
10.15
10.20
10.10
10.10
10.10
3,465,000
Aug 5, 2026
10.20
10.25
10.15
10.25
10.25
3,071,270
Aug 4, 2026
10.10
10.25
10.10
10.20
10.20
3,996,352
Aug 3, 2026
10.20
10.25
10.15
10.20
10.20
5,932,281
Jul 31, 2026
10.20
10.40
10.20
10.25
10.25
6,512,189
Jul 30, 2026
10.25
10.25
10.15
10.25
10.25
4,211,350
Jul 29, 2026
10.30
10.30
10.05
10.25
10.25
10,557,840
Jul 28, 2026
10.25
10.30
10.10
10.20
10.20
5,129,200
Jul 27, 2026
10.15
10.35
10.10
10.30
10.30
6,983,400
Jul 24, 2026
10.00
10.15
10.00
10.15
10.15
3,970,481
Jul 23, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
10.05
10.15
10.00
10.05
10.05
8,441,926
Jul 22, 2026
10.50
10.55
10.45
10.50
9.98
13,260,316
Jul 21, 2026
10.45
10.55
10.40
10.45
9.93
7,732,540
Jul 20, 2026
10.50
10.55
10.35
10.40
9.88
8,217,169
Jul 17, 2026
10.45
10.55
10.40
10.40
9.88
6,662,149
Jul 16, 2026
10.50
10.55
10.45
10.55
10.03
3,047,260
Jul 15, 2026
10.40
10.55
10.40
10.50
9.98
4,068,500
Jul 14, 2026
10.55
10.55
10.30
10.40
9.88
7,157,100
Jul 13, 2026
10.55
10.60
10.45
10.50
9.98
3,721,210
Jul 9, 2026
10.60
10.60
10.50
10.55
10.03
4,382,534
Jul 8, 2026
10.60
10.60
10.55
10.60
10.08
2,630,749
Jul 7, 2026
10.60
10.65
10.55
10.55
10.03
4,948,250
Jul 6, 2026
10.55
10.65
10.55
10.55
10.03
3,901,500
Jul 3, 2026
10.50
10.65
10.50
10.55
10.03
4,884,506
Jul 2, 2026
10.40
10.50
10.40
10.50
9.98
2,689,121
Jul 1, 2026
10.50
10.50
10.40
10.40
9.88
4,806,383
Jun 30, 2026
10.50
10.50
10.40
10.45
9.93
2,281,443
Jun 29, 2026
10.40
10.55
10.40
10.50
9.98
2,707,740
Jun 26, 2026
10.55
10.55
10.40
10.50
9.98
3,399,138
Jun 25, 2026
10.55
10.60
10.50
10.60
10.08
2,820,041
Jun 24, 2026
10.55
10.60
10.45
10.55
10.03
5,704,801
Jun 23, 2026
10.55
10.65
10.50
10.65
10.12
5,760,761
Jun 22, 2026
10.55
10.60
10.50
10.55
10.03
4,025,383
Jun 18, 2026
10.55
10.70
10.50
10.50
9.98
5,241,321
Jun 17, 2026
10.55
10.60
10.50
10.55
10.03
9,181,376
Jun 16, 2026
10.55
10.55
10.45
10.50
9.98
7,625,100
Jun 15, 2026
10.50
10.55
10.45
10.50
9.98
5,810,328
Jun 12, 2026
10.50
10.60
10.45
10.50
9.98
6,422,272
Jun 11, 2026
10.45
10.50
10.35
10.50
9.98
6,807,541
Jun 10, 2026
10.45
10.50
10.35
10.40
9.88
6,478,201
Jun 9, 2026
10.05
10.50
10.05
10.50
9.98
14,309,833
Jun 8, 2026
10.00
10.15
10.00
10.10
9.60
5,525,000
Jun 5, 2026
10.35
10.40
10.25
10.30
9.79
5,099,393
Jun 4, 2026
10.20
10.35
10.20
10.35
9.84
7,342,578
Jun 3, 2026
10.05
10.30
10.00
10.20
9.69
13,219,699
Jun 2, 2026
9.92
10.05
9.90
10.00
9.50
6,820,619
Jun 1, 2026
9.92
9.98
9.88
9.94
9.45
9,521,855
May 29, 2026
9.91
9.98
9.90
9.90
9.41
3,560,961
May 28, 2026
10.00
10.05
9.90
9.94
9.45
3,708,112
May 27, 2026
10.00
10.05
9.93
10.00
9.50
3,679,110
May 26, 2026
9.95
9.99
9.94
9.98
9.49
1,582,849
May 25, 2026
10.10
10.10
9.90
9.95
9.46
6,934,691
May 22, 2026
10.10
10.10
10.00
10.00
9.50
2,702,900
May 21, 2026
10.05
10.10
10.00
10.10
9.60
2,449,085
May 20, 2026
10.00
10.15
10.00
10.05
9.55
3,418,086
May 19, 2026
9.95
10.05
9.92
10.05
9.55
2,074,112
May 18, 2026
10.00
10.00
9.92
9.95
9.46
5,205,323
May 15, 2026
10.00
10.05
10.00
10.00
9.50
5,034,487
May 14, 2026
10.10
10.20
10.05
10.05
9.55
3,490,393
May 13, 2026
10.20
10.20
10.10
10.15
9.65
2,369,818
May 12, 2026
10.25
10.30
10.15
10.20
9.69
2,849,811
May 11, 2026
10.10
10.35
10.10
10.25
9.74
6,624,519
May 8, 2026
10.15
10.15
10.10
10.15
9.65
2,790,280
May 7, 2026
10.10
10.15
10.05
10.10
9.60
2,770,871
May 6, 2026
10.10
10.15
10.05
10.15
9.65
2,843,116
May 5, 2026
10.05
10.10
10.00
10.05
9.55
1,319,795
May 4, 2026
10.10
10.15
10.00
10.05
9.55
3,989,002
Apr 30, 2026
10.15
10.15
10.05
10.10
9.60
4,066,001
Apr 29, 2026
10.15
10.20
10.10
10.15
9.65
1,791,350
Apr 28, 2026
10.10
10.20
10.05
10.15
9.65
2,983,609
Apr 27, 2026
10.05
10.15
10.00
10.05
9.55
5,344,400
Apr 24, 2026
10.10
10.15
10.05
10.05
9.55
2,090,639
Apr 23, 2026
10.15
10.20
10.00
10.10
9.60
4,692,152
Apr 22, 2026
10.30
10.30
10.10
10.15
9.65
3,758,423
Apr 21, 2026
10.30
10.30
10.20
10.30
9.79
2,125,500
Apr 20, 2026
10.20
10.30
10.20
10.30
9.79
3,225,488
Apr 17, 2026
10.35
10.35
10.15
10.20
9.69
3,071,128
Apr 16, 2026
10.40
10.40
10.25
10.30
9.79
2,866,116
Apr 15, 2026
10.30
10.40
10.30
10.35
9.84
3,706,417
Apr 14, 2026
10.35
10.35
10.20
10.35
9.84
4,002,350
Apr 13, 2026
10.15
10.35
10.10
10.35
9.84
7,409,595
Apr 10, 2026
10.15
10.15
10.05
10.15
9.65
1,973,501
Apr 9, 2026
10.15
10.15
10.05
10.15
9.65
2,658,027
Apr 8, 2026
10.10
10.15
10.05
10.10
9.60
3,906,359
Apr 7, 2026
10.10
10.15
10.05
10.05
9.55
2,564,250
Apr 2, 2026
10.10
10.15
10.00
10.05
9.55
2,986,330
Apr 1, 2026
10.10
10.15
10.05
10.05
9.55
3,921,781
Mar 31, 2026
10.00
10.05
9.98
10.00
9.50
2,728,260
Mar 30, 2026
10.00
10.10
10.00
10.00
9.50
3,541,617
Mar 27, 2026
9.93
10.20
9.92
10.10
9.60
11,266,991
Mar 26, 2026
9.96
9.98
9.92
9.94
9.45
1,386,963
Mar 25, 2026
9.96
9.96
9.88
9.93
9.44
7,541,328
Mar 24, 2026
9.87
9.88
9.80
9.83
9.34
3,042,510
Mar 23, 2026
9.75
9.90
9.70
9.84
9.35
4,982,651
Mar 20, 2026
9.84
9.92
9.84
9.86
9.37
2,949,383
Mar 19, 2026
9.89
9.94
9.81
9.90
9.41
3,774,000
Mar 18, 2026
9.97
9.97
9.86
9.92
9.43
6,160,999
Mar 17, 2026
9.93
9.95
9.88
9.92
9.43
4,415,001
Mar 16, 2026
9.93
9.95
9.90
9.94
9.45
4,750,473
Mar 13, 2026
9.98
9.99
9.90
9.93
9.44
2,914,367
Mar 12, 2026
9.95
10.05
9.89
9.98
9.49
11,167,406
Mar 11, 2026
9.67
9.79
9.67
9.76
9.28
4,778,500
Mar 10, 2026
9.74
9.77
9.68
9.72
9.24
4,063,328
Mar 9, 2026
9.50
9.69
9.50
9.65
9.17
5,964,143
Mar 6, 2026
9.74
9.86
9.74
9.83
9.34
3,110,481
Mar 5, 2026
9.73
9.81
9.72
9.79
9.31
5,462,529
Mar 4, 2026
9.77
9.79
9.56
9.63
9.15
9,938,458
Mar 3, 2026
9.80
9.84
9.77
9.81
9.32
7,867,621
Mar 2, 2026
9.71
9.85
9.70
9.84
9.35
4,586,170
Feb 26, 2026
9.73
9.86
9.70
9.80
9.31
6,911,886
Feb 25, 2026
9.69
9.73
9.61
9.72
9.24
5,613,600
Feb 24, 2026
9.80
9.83
9.69
9.69
9.21
6,751,365
Feb 23, 2026
9.72
9.88
9.72
9.78
9.30
10,319,882
Feb 11, 2026
9.56
9.73
9.56
9.70
9.22
15,973,163
Feb 10, 2026
9.38
9.42
9.35
9.40
8.93
3,860,616
Feb 9, 2026
9.30
9.38
9.28
9.35
8.89
2,949,455
Feb 6, 2026
9.22
9.32
9.17
9.30
8.84
3,526,260
Feb 5, 2026
9.17
9.25
9.17
9.21
8.75
5,847,676
Feb 4, 2026
9.15
9.19
9.14
9.17
8.72
1,854,514
Feb 3, 2026
9.12
9.16
9.12
9.15
8.70
2,271,100
Feb 2, 2026
9.14
9.14
9.07
9.14
8.69
5,599,070
Jan 30, 2026
9.15
9.16
9.12
9.13
8.68
2,965,663
Jan 29, 2026
9.13
9.16
9.11
9.15
8.70
2,995,307
Jan 28, 2026
9.14
9.16
9.12
9.14
8.69
3,282,325
Jan 27, 2026
9.14
9.17
9.12
9.14
8.69
3,789,920
Jan 26, 2026
9.14
9.16
9.10
9.13
8.68
3,347,000
Jan 23, 2026
9.12
9.15
9.12
9.14
8.69
1,618,383
Jan 22, 2026
9.12
9.15
9.12
9.14
8.69
2,591,000
Jan 21, 2026
9.11
9.13
9.09
9.12
8.67
3,311,553
Jan 20, 2026
9.11
9.14
9.11
9.12
8.67
3,074,080
Jan 19, 2026
9.11
9.15
9.10
9.12
8.67
2,213,724
Jan 16, 2026
9.13
9.14
9.11
9.12
8.67
3,184,467
Jan 15, 2026
9.14
9.14
9.11
9.13
8.68
2,512,160
Jan 14, 2026
9.13
9.14
9.12
9.13
8.68
3,176,109
Jan 13, 2026
9.15
9.15
9.09
9.12
8.67
5,683,371
Jan 12, 2026
9.15
9.16
9.10
9.14
8.69
4,044,253
Jan 9, 2026
9.15
9.17
9.15
9.16
8.71
1,607,680
Jan 8, 2026
9.14
9.19
9.13
9.16
8.71
1,653,200
Jan 7, 2026
9.15
9.15
9.12
9.14
8.69
4,404,055
Jan 6, 2026
9.12
9.15
9.10
9.15
8.70
5,070,472
Jan 5, 2026
9.11
9.14
9.09
9.12
8.67
3,149,787
Jan 2, 2026
9.14
9.15
9.12
9.12
8.67
859,110
Dec 31, 2025
9.15
9.16
9.11
9.14
8.69
1,993,020
Dec 30, 2025
9.15
9.17
9.12
9.15
8.70
944,000
Dec 29, 2025
9.16
9.17
9.14
9.17
8.72
1,593,018
Dec 26, 2025
9.20
9.20
9.14
9.16
8.71
1,856,000
Dec 24, 2025
9.18
9.23
9.18
9.20
8.74
1,735,184
Dec 23, 2025
9.19
9.22
9.18
9.19
8.73
1,109,433
Dec 22, 2025
9.15
9.20
9.15
9.19
8.73
1,955,180
Dec 19, 2025
9.12
9.18
9.11
9.13
8.68
2,996,486
Dec 18, 2025
9.13
9.19
9.11
9.12
8.67
1,752,090
Dec 17, 2025
9.16
9.20
9.13
9.15
8.70
3,813,049
Dec 16, 2025
9.13
9.18
9.12
9.13
8.68
3,557,501
Dec 15, 2025
9.16
9.21
9.10
9.18
8.73
2,047,915
Dec 12, 2025
9.15
9.20
9.14
9.16
8.71
2,827,800
Dec 11, 2025
9.15
9.16
9.09
9.12
8.67
2,729,625
Dec 10, 2025
9.11
9.12
9.07
9.08
8.63
1,235,255
Dec 9, 2025
9.11
9.13
9.10
9.11
8.66
1,605,000
Dec 8, 2025
9.12
9.15
9.10
9.13
8.68
1,753,364
Dec 5, 2025
9.12
9.13
9.10
9.12
8.67
1,127,774
Dec 4, 2025
9.13
9.15
9.11
9.12
8.67
1,002,000
Dec 3, 2025
9.11
9.13
9.08
9.13
8.68
2,012,718
Dec 2, 2025
9.09
9.12
9.09
9.10
8.65
1,699,330
Dec 1, 2025
9.07
9.11
9.07
9.09
8.64
1,174,451
Nov 28, 2025
9.08
9.11
9.05
9.07
8.62
1,731,350
Nov 27, 2025
9.05
9.13
9.05
9.10
8.65
1,742,000
Nov 26, 2025
9.07
9.10
9.07
9.08
8.63
1,985,914
Nov 25, 2025
9.11
9.12
9.05
9.07
8.62
2,912,766
Nov 24, 2025
9.03
9.11
9.03
9.11
8.66
2,682,427
Nov 21, 2025
9.03
9.08
9.00
9.03
8.58
3,910,000
Nov 20, 2025
9.01
9.05
8.98
9.02
8.57
1,701,017
Nov 19, 2025
9.01
9.01
8.96
8.98
8.54
2,952,383
Nov 18, 2025
9.01
9.03
8.98
9.01
8.56
4,558,425
Nov 17, 2025
9.06
9.10
9.02
9.04
8.59
3,454,210
Nov 14, 2025
9.11
9.12
9.06
9.09
8.64
2,588,300
Nov 13, 2025
9.11
9.14
9.11
9.13
8.68
2,516,025
Nov 12, 2025
9.10
9.14
9.08
9.11
8.66
1,913,000
Nov 11, 2025
9.15
9.15
9.08
9.09
8.64
2,165,124
Nov 10, 2025
9.15
9.17
9.11
9.15
8.70
2,053,100
Nov 7, 2025
9.08
9.19
9.07
9.15
8.70
4,878,851
Nov 6, 2025
9.09
9.10
9.04
9.09
8.64
2,134,294
Nov 5, 2025
9.05
9.05
9.00
9.04
8.59
2,219,000
Nov 4, 2025
9.03
9.09
9.03
9.07
8.62
1,636,193
Nov 3, 2025
9.06
9.09
9.04
9.04
8.59
893,170
