O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.480 | 5.480 | 5.400 | 5.410 | 5.410 | 78,000 |
| 2026-10-19 | 5.420 | 5.460 | 5.410 | 5.460 | 5.460 | 31,000 |
| 2026-10-16 | 5.440 | 5.470 | 5.430 | 5.470 | 5.470 | 20,000 |
| 2026-10-15 | 5.410 | 5.440 | 5.410 | 5.440 | 5.440 | 100,000 |
| 2026-10-14 | 5.450 | 5.450 | 5.420 | 5.440 | 5.440 | 42,000 |
| 2026-10-13 | 5.430 | 5.470 | 5.430 | 5.470 | 5.470 | 5,000 |
| 2026-10-12 | 5.470 | 5.490 | 5.460 | 5.460 | 5.460 | 75,000 |
| 2026-10-08 | 5.460 | 5.500 | 5.380 | 5.400 | 5.400 | 588,000 |
| 2026-10-07 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 22,000 |
| 2026-10-06 | 5.500 | 5.500 | 5.470 | 5.490 | 5.490 | 82,000 |
| 2026-10-05 | 5.540 | 5.560 | 5.450 | 5.490 | 5.490 | 1,260,000 |
| 2026-10-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,000 |
| 2026-10-01 | 5.570 | 5.590 | 5.570 | 5.580 | 5.580 | 55,000 |
| 2026-09-30 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2,000 |
| 2026-09-29 | 5.560 | 5.590 | 5.560 | 5.590 | 5.590 | 2,000 |
| 2026-09-24 | 5.590 | 5.600 | 5.570 | 5.590 | 5.590 | 62,000 |
| 2026-09-23 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 28,000 |
| 2026-09-22 | 5.580 | 5.600 | 5.580 | 5.580 | 5.580 | 47,000 |
| 2026-09-21 | 5.570 | 5.600 | 5.570 | 5.600 | 5.600 | 80,000 |
| 2026-09-18 | 5.570 | 5.640 | 5.570 | 5.610 | 5.610 | 253,000 |
| 2026-09-17 | 5.610 | 5.630 | 5.560 | 5.570 | 5.570 | 79,000 |
| 2026-09-16 | 5.610 | 5.610 | 5.600 | 5.610 | 5.610 | 13,000 |
| 2026-09-15 | 5.580 | 5.590 | 5.570 | 5.570 | 5.570 | 20,000 |
| 2026-09-14 | 5.700 | 5.700 | 5.660 | 5.670 | 5.540 | 81,000 |
| 2026-09-11 | 5.680 | 5.700 | 5.680 | 5.700 | 5.569 | 23,000 |
| 2026-09-10 | 5.700 | 5.700 | 5.680 | 5.700 | 5.569 | 28,000 |
| 2026-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.569 | 1,000 |
| 2026-09-08 | 5.670 | 5.700 | 5.670 | 5.700 | 5.700 | 22,000 |
| 2026-09-07 | 5.660 | 5.730 | 5.660 | 5.730 | 5.730 | 51,000 |
| 2026-09-04 | 5.680 | 5.680 | 5.660 | 5.680 | 5.680 | 18,000 |
| 2026-09-03 | 5.670 | 5.680 | 5.660 | 5.680 | 5.680 | 32,000 |
| 2026-09-02 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 8,000 |
| 2026-09-01 | 5.690 | 5.690 | 5.650 | 5.680 | 5.680 | 20,000 |
| 2026-08-31 | 5.650 | 5.690 | 5.640 | 5.690 | 5.690 | 55,000 |
| 2026-08-28 | 5.650 | 5.690 | 5.650 | 5.690 | 5.690 | 20,000 |
| 2026-08-27 | 5.690 | 5.690 | 5.630 | 5.630 | 5.630 | 7,000 |
| 2026-08-26 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4,000 |
| 2026-08-25 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 7,000 |
| 2026-08-24 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 78,000 |
| 2026-08-21 | 5.690 | 5.690 | 5.620 | 5.640 | 5.640 | 272,000 |
| 2026-08-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-08-19 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 33,000 |
| 2026-08-18 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 19,000 |
| 2026-08-17 | 5.690 | 5.700 | 5.660 | 5.690 | 5.690 | 1,100,000 |
| 2026-08-14 | 5.620 | 5.670 | 5.620 | 5.670 | 5.670 | 32,000 |
| 2026-08-13 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 79,000 |
| 2026-08-12 | 5.630 | 5.630 | 5.620 | 5.630 | 5.630 | 67,000 |
| 2026-08-11 | 5.630 | 5.630 | 5.550 | 5.630 | 5.630 | 761,000 |
| 2026-08-10 | 5.650 | 5.650 | 5.630 | 5.640 | 5.640 | 140,000 |
| 2026-08-07 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 4,000 |
| 2026-08-06 | 5.640 | 5.670 | 5.630 | 5.670 | 5.670 | 33,000 |
| 2026-08-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,000 |
| 2026-08-04 | 5.680 | 5.680 | 5.640 | 5.640 | 5.640 | 6,000 |
| 2026-08-03 | 5.660 | 5.660 | 5.630 | 5.630 | 5.630 | 6,000 |
| 2026-07-31 | 5.670 | 5.670 | 5.630 | 5.660 | 5.660 | 35,000 |
| 2026-07-30 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 224,000 |
| 2026-07-29 | 5.650 | 5.680 | 5.600 | 5.650 | 5.650 | 264,000 |
| 2026-07-28 | 5.670 | 5.680 | 5.650 | 5.680 | 5.680 | 446,000 |
| 2026-07-27 | 5.690 | 5.700 | 5.670 | 5.700 | 5.700 | 354,000 |
| 2026-07-24 | 5.690 | 5.710 | 5.690 | 5.710 | 5.710 | 326,000 |
Page 1 of 20 · 1,152 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-16 | 0.1540 TWD |
| 2022-09-15 | 0.1545 TWD |
| 2022-03-17 | 0.1372 TWD |
| 2021-09-16 | 0.1517 TWD |
| 2021-03-18 | 0.1402 TWD |
| 2020-09-16 | 0.1513 TWD |
| 2020-03-19 | 0.1510 TWD |
| 2019-09-25 | 0.1522 TWD |
| 2019-03-26 | 0.1469 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.