O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 69,000 |
| 2024-04-23 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 2,000 |
| 2024-04-22 | 8.020 | 8.040 | 8.000 | 8.000 | 8.000 | 26,000 |
| 2024-04-19 | 8.040 | 8.040 | 8.020 | 8.020 | 8.020 | 8,000 |
| 2024-04-18 | 8.000 | 8.020 | 7.990 | 8.020 | 8.020 | 44,000 |
| 2024-04-17 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 5,000 |
| 2024-04-16 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 3,000 |
| 2024-04-12 | 8.020 | 8.040 | 8.020 | 8.040 | 8.040 | 29,000 |
| 2024-04-11 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 10,000 |
| 2024-04-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 2,000 |
| 2024-04-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 4,000 |
| 2024-04-08 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 126,000 |
| 2024-04-03 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 8,000 |
| 2024-04-02 | 8.020 | 8.020 | 8.010 | 8.020 | 8.020 | 30,000 |
| 2024-04-01 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 35,000 |
| 2024-03-29 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 18,000 |
| 2024-03-28 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 8,000 |
| 2024-03-27 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 37,000 |
| 2024-03-26 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 9,000 |
| 2024-03-25 | 8.020 | 8.030 | 8.010 | 8.010 | 8.010 | 38,000 |
| 2024-03-22 | 8.040 | 8.040 | 8.030 | 8.030 | 8.030 | 7,000 |
| 2024-03-21 | 8.020 | 8.030 | 8.010 | 8.030 | 8.030 | 22,000 |
| 2024-03-20 | 8.030 | 8.030 | 8.010 | 8.030 | 8.030 | 34,000 |
| 2024-03-19 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 12,000 |
| 2024-03-18 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 10,000 |
| 2024-03-15 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 10,000 |
| 2024-03-14 | 8.040 | 8.050 | 8.020 | 8.020 | 8.020 | 200,000 |
| 2024-03-13 | 8.150 | 8.150 | 8.120 | 8.130 | 8.130 | 337,000 |
| 2024-03-12 | 8.150 | 8.150 | 8.120 | 8.130 | 8.130 | 96,000 |
| 2024-03-11 | 8.150 | 8.150 | 8.110 | 8.110 | 8.110 | 21,000 |
| 2024-03-08 | 8.140 | 8.140 | 8.100 | 8.100 | 8.100 | 12,000 |
| 2024-03-07 | 8.160 | 8.160 | 8.150 | 8.150 | 8.150 | 27,066 |
| 2024-03-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4,090 |
| 2024-03-05 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 9,000 |
| 2024-03-04 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 10,000 |
| 2024-03-01 | 8.100 | 8.120 | 8.070 | 8.120 | 8.120 | 36,000 |
| 2024-02-29 | 8.190 | 8.190 | 8.180 | 8.180 | 8.180 | 2,000 |
| 2024-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 |
| 2024-02-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 |
| 2024-02-22 | 8.090 | 8.090 | 8.050 | 8.050 | 8.050 | 8,000 |
| 2024-02-21 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 16,000 |
| 2024-02-20 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 2,000 |
| 2024-02-19 | 8.010 | 8.090 | 8.000 | 8.090 | 8.090 | 161,000 |
| 2024-02-16 | 8.030 | 8.190 | 8.010 | 8.010 | 8.010 | 27,001 |
| 2024-02-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 75,000 |
| 2024-02-05 | 8.250 | 8.250 | 8.130 | 8.130 | 8.130 | 15,000 |
| 2024-02-02 | 8.280 | 8.280 | 8.160 | 8.160 | 8.160 | 6,000 |
| 2024-01-31 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 12,000 |
| 2024-01-30 | 8.160 | 8.160 | 8.120 | 8.120 | 8.120 | 4,000 |
| 2024-01-29 | 8.260 | 8.260 | 8.120 | 8.160 | 8.160 | 6,000 |
| 2024-01-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,000 |
| 2024-01-25 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 20,000 |
| 2024-01-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2024-01-23 | 8.340 | 8.340 | 8.160 | 8.160 | 8.160 | 5,000 |
| 2024-01-19 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1,000 |
| 2024-01-16 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,000 |
| 2024-01-15 | 8.150 | 8.160 | 8.150 | 8.160 | 8.160 | 4,000 |
| 2024-01-12 | 8.100 | 8.110 | 8.100 | 8.110 | 8.110 | 6,000 |
| 2024-01-11 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 2,000 |
| 2024-01-10 | 8.060 | 8.110 | 8.060 | 8.110 | 8.110 | 7,000 |
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.