O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.500	8.500	8.500	8.500	8.500	1,328,000
2023-06-29	8.500	8.520	8.500	8.500	8.500	718,000
2023-06-28	8.500	8.500	8.500	8.500	8.500	12,000
2023-06-27	8.500	8.500	8.500	8.500	8.500	3,000
2023-06-26	8.500	8.500	8.480	8.480	8.480	30,000
2023-06-21	8.490	8.490	8.480	8.480	8.480	11,000
2023-06-20	8.500	8.500	8.500	8.500	8.500	32,000
2023-06-19	8.480	8.480	8.480	8.480	8.480	31,000
2023-06-16	8.480	8.480	8.480	8.480	8.480	5,000
2023-06-14	8.520	8.520	8.500	8.500	8.500	24,000
2023-06-13	8.500	8.500	8.470	8.470	8.470	114,000
2023-06-09	8.460	8.460	8.460	8.460	8.460	2,001
2023-06-08	8.470	8.470	8.450	8.450	8.450	35,000
2023-06-06	8.500	8.500	8.450	8.450	8.450	174,000
2023-06-05	8.500	8.500	8.450	8.450	8.450	293,000
2023-06-02	8.530	8.530	8.500	8.520	8.520	54,000
2023-06-01	8.640	8.640	8.630	8.630	8.630	23,000
2023-05-30	8.520	8.520	8.520	8.520	8.520	3,000
2023-05-29	8.530	8.530	8.500	8.500	8.500	23,650
2023-05-26	8.540	8.540	8.520	8.520	8.520	44,000
2023-05-25	8.560	8.560	8.550	8.550	8.550	24,000
2023-05-24	8.530	8.550	8.530	8.550	8.550	6,000
2023-05-23	8.550	8.550	8.550	8.550	8.550	20,000
2023-05-22	8.590	8.600	8.530	8.600	8.600	17,000
2023-05-19	8.500	8.590	8.500	8.590	8.590	44,000
2023-05-18	8.500	8.500	8.500	8.500	8.500	442,000
2023-05-17	8.500	8.510	8.500	8.500	8.500	246,000
2023-05-16	8.450	8.680	8.450	8.680	8.680	6,000
2023-05-15	8.500	8.500	8.460	8.460	8.460	2,000
2023-05-12	8.480	8.500	8.480	8.500	8.500	17,000
2023-05-10	8.480	8.500	8.480	8.500	8.500	6,000
2023-05-09	8.660	8.660	8.500	8.500	8.500	479,000
2023-05-08	8.500	8.500	8.500	8.500	8.500	1,012,200
2023-05-05	8.460	8.460	8.460	8.460	8.460	17,000
2023-05-04	8.450	8.450	8.450	8.450	8.450	6,500
2023-05-03	8.500	8.510	8.500	8.500	8.500	86,000
2023-05-02	8.460	8.480	8.460	8.480	8.480	6,000
2023-04-28	8.460	8.460	8.460	8.460	8.460	5,000
2023-04-27	8.500	8.500	8.470	8.470	8.470	27,000
2023-04-25	8.440	8.470	8.440	8.470	8.470	7,000
2023-04-21	8.400	8.400	8.400	8.400	8.400	6,000
2023-04-20	8.470	8.630	8.310	8.410	8.410	58,000
2023-04-19	8.500	8.500	8.460	8.460	8.460	26,000
2023-04-18	8.500	8.500	8.460	8.500	8.500	44,000
2023-04-17	8.500	8.500	8.460	8.500	8.500	12,000
2023-04-14	8.500	8.500	8.480	8.500	8.500	26,000
2023-04-12	8.590	8.590	8.590	8.590	8.590	1,000
2023-04-11	8.560	8.560	8.450	8.450	8.450	18,843
2023-04-10	8.490	8.500	8.490	8.490	8.490	51,000
2023-04-07	8.450	8.490	8.450	8.490	8.490	15,120
2023-04-06	8.560	8.560	8.500	8.500	8.500	11,000
2023-03-31	8.400	8.420	8.400	8.420	8.420	16,000
2023-03-30	8.400	8.580	8.370	8.580	8.580	15,000
2023-03-29	8.360	8.360	8.360	8.360	8.360	3,000
2023-03-28	8.450	8.450	8.450	8.450	8.450	10,000
2023-03-27	8.490	8.490	8.490	8.490	8.490	3,000
2023-03-24	8.530	8.530	8.530	8.530	8.530	1,000
2023-03-23	8.570	8.580	8.570	8.580	8.580	18,000
2023-03-21	8.490	8.490	8.330	8.330	8.330	4,000
2023-03-20	8.310	8.310	8.310	8.310	8.310	1,000

← NewerPage 14 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.