O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.440	8.440	8.300	8.300	8.300	87,357
2023-03-16	8.390	8.440	8.350	8.440	8.440	19,000
2023-03-15	8.570	8.670	8.570	8.640	8.486	13,000
2023-03-14	8.570	8.570	8.570	8.570	8.417	1,000
2023-03-13	8.660	8.660	8.520	8.600	8.447	36,000
2023-03-10	8.460	8.550	8.460	8.540	8.388	28,000
2023-03-09	8.550	8.680	8.510	8.520	8.368	20,120
2023-03-08	8.550	8.550	8.550	8.550	8.398	3,000
2023-03-07	8.540	8.550	8.520	8.520	8.368	55,000
2023-03-06	8.550	8.550	8.550	8.550	8.398	12,000
2023-03-03	8.460	8.460	8.460	8.460	8.309	1,000
2023-03-02	8.510	8.570	8.490	8.500	8.349	19,000
2023-03-01	8.560	8.560	8.520	8.530	8.378	11,000
2023-02-24	8.500	8.500	8.480	8.480	8.329	7,000
2023-02-23	8.560	8.560	8.560	8.560	8.408	1,000
2023-02-22	8.400	8.500	8.400	8.500	8.349	6,000
2023-02-21	8.460	8.500	8.450	8.470	8.319	36,000
2023-02-20	8.380	8.520	8.380	8.510	8.358	34,000
2023-02-17	8.550	8.550	8.500	8.500	8.349	9,000
2023-02-16	8.480	8.480	8.480	8.480	8.329	6,000
2023-02-15	8.350	8.490	8.350	8.490	8.339	13,000
2023-02-14	8.430	8.430	8.350	8.350	8.201	33,000
2023-02-13	8.440	8.440	8.400	8.440	8.290	13,000
2023-02-10	8.450	8.450	8.400	8.450	8.299	5,000
2023-02-09	8.500	8.500	8.500	8.500	8.349	2,000
2023-02-08	8.500	8.500	8.500	8.500	8.349	1,130
2023-02-07	8.400	8.480	8.400	8.480	8.329	4,000
2023-02-06	8.390	8.390	8.390	8.390	8.241	3,000
2023-02-03	8.400	8.400	8.400	8.400	8.250	2,000
2023-02-02	8.400	8.400	8.400	8.400	8.250	1,000
2023-02-01	8.360	8.380	8.350	8.380	8.231	15,000
2023-01-31	8.480	8.480	8.370	8.370	8.221	4,000
2023-01-30	8.450	8.450	8.450	8.450	8.299	1,000
2023-01-17	8.370	8.370	8.370	8.370	8.221	1,000
2023-01-16	8.300	8.300	8.300	8.300	8.152	101,000
2023-01-13	8.400	8.400	8.400	8.400	8.250	1,000
2023-01-12	8.380	8.380	8.380	8.380	8.231	1,000
2023-01-11	8.380	8.430	8.380	8.420	8.270	7,162
2023-01-10	8.360	8.390	8.360	8.390	8.241	51,000
2023-01-09	8.370	8.370	8.370	8.370	8.221	1,000
2023-01-06	8.220	8.350	8.220	8.270	8.123	8,000
2023-01-05	8.460	8.460	8.460	8.460	8.309	2,000
2023-01-04	8.360	8.360	8.360	8.360	8.211	2,000
2023-01-03	8.320	8.320	8.290	8.290	8.142	6,000
2022-12-30	8.340	8.340	8.300	8.320	8.172	130,000
2022-12-29	8.360	8.370	8.320	8.350	8.201	138,000
2022-12-28	8.370	8.370	8.370	8.370	8.221	50,000
2022-12-27	8.400	8.410	8.350	8.370	8.221	65,000
2022-12-26	8.370	8.370	8.370	8.370	8.221	53,000
2022-12-23	8.330	8.380	8.330	8.380	8.231	5,000
2022-12-21	8.250	8.290	8.250	8.290	8.142	14,000
2022-12-20	8.260	8.260	8.250	8.250	8.103	60,000
2022-12-19	8.250	8.250	8.250	8.250	8.103	2,000
2022-12-16	8.410	8.410	8.000	8.230	8.083	54,000
2022-12-15	8.480	8.480	8.430	8.430	8.280	18,000
2022-12-14	8.490	8.490	8.490	8.490	8.339	10,000
2022-12-09	8.500	8.500	8.500	8.500	8.349	5,000
2022-12-08	8.450	8.500	8.450	8.500	8.349	3,000
2022-12-05	8.400	8.450	8.400	8.450	8.299	39,000
2022-12-02	8.350	8.490	8.350	8.400	8.250	73,000

← NewerPage 15 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.