O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.790 | 7.800 | 7.770 | 7.770 | 7.770 | 42,000 |
| 2024-07-22 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 33,000 |
| 2024-07-19 | 7.790 | 7.800 | 7.790 | 7.790 | 7.790 | 31,000 |
| 2024-07-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 15,000 |
| 2024-07-17 | 7.830 | 7.830 | 7.800 | 7.800 | 7.800 | 49,000 |
| 2024-07-16 | 7.920 | 7.920 | 7.910 | 7.910 | 7.910 | 7,000 |
| 2024-07-15 | 7.840 | 7.880 | 7.840 | 7.880 | 7.880 | 8,000 |
| 2024-07-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 23,000 |
| 2024-07-11 | 7.800 | 7.800 | 7.750 | 7.760 | 7.760 | 16,000 |
| 2024-07-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2024-07-09 | 7.790 | 7.800 | 7.760 | 7.800 | 7.800 | 11,000 |
| 2024-07-08 | 7.810 | 7.810 | 7.780 | 7.790 | 7.790 | 39,000 |
| 2024-07-05 | 7.910 | 7.910 | 7.800 | 7.810 | 7.810 | 10,000 |
| 2024-07-04 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 53,000 |
| 2024-07-02 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 27,000 |
| 2024-07-01 | 7.820 | 7.840 | 7.820 | 7.820 | 7.820 | 260,001 |
| 2024-06-28 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,000 |
| 2024-06-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 5,000 |
| 2024-06-25 | 7.840 | 7.840 | 7.780 | 7.840 | 7.840 | 11,000 |
| 2024-06-24 | 7.720 | 7.840 | 7.710 | 7.840 | 7.840 | 10,000 |
| 2024-06-21 | 7.840 | 7.840 | 7.820 | 7.840 | 7.840 | 861,000 |
| 2024-06-20 | 7.860 | 7.870 | 7.840 | 7.840 | 7.840 | 64,000 |
| 2024-06-19 | 7.890 | 7.890 | 7.850 | 7.880 | 7.880 | 113,000 |
| 2024-06-18 | 7.950 | 7.950 | 7.880 | 7.890 | 7.890 | 628,000 |
| 2024-06-17 | 7.890 | 7.890 | 7.880 | 7.880 | 7.880 | 2,000 |
| 2024-06-14 | 7.890 | 7.890 | 7.880 | 7.880 | 7.880 | 39,000 |
| 2024-06-13 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 161,000 |
| 2024-06-12 | 7.920 | 7.950 | 7.890 | 7.950 | 7.950 | 209,000 |
| 2024-06-11 | 7.960 | 7.960 | 7.950 | 7.950 | 7.950 | 322,000 |
| 2024-06-07 | 7.950 | 7.960 | 7.950 | 7.960 | 7.960 | 228,000 |
| 2024-06-06 | 7.970 | 7.970 | 7.940 | 7.960 | 7.960 | 378,000 |
| 2024-06-05 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 258,000 |
| 2024-06-04 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2024-06-03 | 8.010 | 8.030 | 8.010 | 8.030 | 8.030 | 18,000 |
| 2024-05-31 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,000 |
| 2024-05-30 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 22,000 |
| 2024-05-29 | 7.950 | 7.980 | 7.950 | 7.980 | 7.980 | 89,000 |
| 2024-05-28 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 17,000 |
| 2024-05-27 | 7.970 | 7.980 | 7.970 | 7.980 | 7.980 | 35,000 |
| 2024-05-24 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 16,000 |
| 2024-05-23 | 7.950 | 7.950 | 7.910 | 7.930 | 7.930 | 253,000 |
| 2024-05-22 | 7.970 | 7.970 | 7.950 | 7.950 | 7.950 | 452,000 |
| 2024-05-21 | 7.960 | 7.960 | 7.950 | 7.950 | 7.950 | 234,000 |
| 2024-05-20 | 7.960 | 7.970 | 7.950 | 7.960 | 7.960 | 499,000 |
| 2024-05-17 | 8.020 | 8.030 | 7.960 | 7.970 | 7.970 | 937,000 |
| 2024-05-16 | 8.020 | 8.030 | 8.020 | 8.030 | 8.030 | 13,000 |
| 2024-05-15 | 8.020 | 8.030 | 8.020 | 8.020 | 8.020 | 25,000 |
| 2024-05-14 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 73,000 |
| 2024-05-13 | 8.020 | 8.020 | 8.010 | 8.020 | 8.020 | 50,000 |
| 2024-05-10 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 212,000 |
| 2024-05-09 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 244,000 |
| 2024-05-08 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 43,001 |
| 2024-05-07 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 18,000 |
| 2024-05-06 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 23,000 |
| 2024-05-03 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 66,000 |
| 2024-05-02 | 8.010 | 8.010 | 7.990 | 8.010 | 8.010 | 49,000 |
| 2024-04-30 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 15,000 |
| 2024-04-29 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 13,000 |
| 2024-04-26 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 25,000 |
| 2024-04-25 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 2,000 |
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.