O Bank No. 1 REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	8.070	8.070	8.070	8.070	8.070	16,000
2023-09-28	8.080	8.080	8.080	8.080	8.080	4,000
2023-09-27	8.060	8.060	8.060	8.060	8.060	7,000
2023-09-26	8.050	8.090	8.050	8.090	8.090	14,000
2023-09-25	8.110	8.110	8.060	8.060	8.060	23,000
2023-09-22	8.100	8.100	8.090	8.100	8.100	18,000
2023-09-21	8.000	8.040	7.980	8.000	8.000	277,000
2023-09-20	8.140	8.140	8.000	8.100	8.100	278,000
2023-09-19	8.180	8.180	8.100	8.120	8.120	51,000
2023-09-18	8.210	8.210	8.200	8.200	8.200	58,000
2023-09-15	8.250	8.250	8.200	8.200	8.200	189,000
2023-09-14	8.250	8.260	8.230	8.250	8.250	104,000
2023-09-13	8.400	8.410	8.390	8.400	8.400	190,000
2023-09-12	8.400	8.400	8.390	8.390	8.390	12,000
2023-09-11	8.400	8.400	8.400	8.400	8.400	161,000
2023-09-08	8.400	8.400	8.400	8.400	8.400	24,000
2023-09-07	8.400	8.400	8.400	8.400	8.400	109,000
2023-09-06	8.400	8.410	8.400	8.410	8.410	205,000
2023-09-05	8.410	8.410	8.410	8.410	8.410	84,000
2023-09-04	8.410	8.420	8.410	8.410	8.410	14,000
2023-09-01	8.420	8.420	8.390	8.410	8.410	276,000
2023-08-31	8.430	8.430	8.430	8.430	8.430	2,000
2023-08-30	8.430	8.430	8.430	8.430	8.430	104,000
2023-08-29	8.450	8.450	8.450	8.450	8.450	124,000
2023-08-28	8.450	8.450	8.450	8.450	8.450	37,000
2023-08-25	8.450	8.450	8.400	8.450	8.450	146,000
2023-08-24	8.470	8.470	8.470	8.470	8.470	91,000
2023-08-23	8.470	8.470	8.470	8.470	8.470	1,000
2023-08-22	8.500	8.500	8.480	8.480	8.480	26,000
2023-08-21	8.550	8.550	8.500	8.500	8.500	44,000
2023-08-18	8.490	8.490	8.490	8.490	8.490	88,000
2023-08-17	8.490	8.490	8.490	8.490	8.490	16,000
2023-08-16	8.470	8.490	8.470	8.490	8.490	12,000
2023-08-15	8.500	8.510	8.490	8.510	8.510	184,000
2023-08-14	8.520	8.520	8.510	8.510	8.510	332,000
2023-08-11	8.530	8.530	8.520	8.520	8.520	132,000
2023-08-10	8.540	8.540	8.530	8.530	8.530	105,000
2023-08-09	8.550	8.550	8.520	8.550	8.550	130,000
2023-08-08	8.550	8.550	8.550	8.550	8.550	5,000
2023-08-07	8.590	8.600	8.550	8.600	8.600	469,000
2023-08-04	8.600	8.600	8.540	8.540	8.540	50,066
2023-08-02	8.550	8.550	8.540	8.550	8.550	125,000
2023-07-31	8.540	8.540	8.540	8.540	8.540	30,000
2023-07-28	8.530	8.540	8.530	8.530	8.530	67,000
2023-07-27	8.540	8.540	8.540	8.540	8.540	3,000
2023-07-26	8.530	8.530	8.530	8.530	8.530	258,000
2023-07-25	8.510	8.530	8.510	8.520	8.520	46,000
2023-07-24	8.510	8.560	8.510	8.510	8.510	53,000
2023-07-21	8.500	8.500	8.500	8.500	8.500	6,000
2023-07-20	8.500	8.500	8.490	8.500	8.500	761,000
2023-07-19	8.500	8.580	8.500	8.500	8.500	510,000
2023-07-18	8.500	8.510	8.500	8.510	8.510	120,000
2023-07-17	8.500	8.510	8.450	8.510	8.510	90,000
2023-07-14	8.510	8.510	8.510	8.510	8.510	25,000
2023-07-13	8.650	8.650	8.650	8.650	8.650	13,200
2023-07-12	8.520	8.520	8.500	8.500	8.500	5,000
2023-07-11	8.500	8.520	8.500	8.520	8.520	11,000
2023-07-07	8.520	8.520	8.520	8.520	8.520	1,000
2023-07-06	8.500	8.500	8.500	8.500	8.500	293,000
2023-07-05	8.500	8.500	8.500	8.500	8.500	642,000

← NewerPage 13 of 20 · 1,157 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.