O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	8.350	8.490	8.350	8.400	8.250	73,000
2022-12-01	8.390	8.400	8.350	8.350	8.201	64,000
2022-11-30	8.360	8.360	8.350	8.350	8.201	87,000
2022-11-29	8.500	8.520	8.350	8.350	8.201	47,000
2022-11-28	8.360	8.360	8.350	8.350	8.201	9,000
2022-11-25	8.500	8.500	8.400	8.400	8.250	81,000
2022-11-24	8.500	8.500	8.450	8.450	8.299	3,000
2022-11-18	8.470	8.470	8.470	8.470	8.319	1,000
2022-11-17	8.560	8.560	8.470	8.470	8.319	6,000
2022-11-15	8.400	8.580	8.400	8.580	8.427	6,000
2022-11-14	8.450	8.470	8.450	8.450	8.299	8,000
2022-11-11	8.480	8.480	8.440	8.460	8.309	6,000
2022-11-10	8.450	8.450	8.440	8.440	8.290	7,000
2022-11-09	8.450	8.450	8.450	8.450	8.299	3,000
2022-11-07	8.400	8.400	8.400	8.400	8.250	1,000
2022-11-04	8.410	8.410	8.300	8.300	8.152	58,000
2022-11-03	8.450	8.450	8.450	8.450	8.299	4,000
2022-11-02	8.450	8.450	8.440	8.440	8.290	77,000
2022-11-01	8.500	8.500	8.480	8.480	8.329	55,000
2022-10-31	8.490	8.500	8.490	8.490	8.339	40,000
2022-10-28	8.600	8.600	8.540	8.540	8.388	14,000
2022-10-27	8.550	8.610	8.550	8.610	8.457	20,000
2022-10-26	8.600	8.600	8.600	8.600	8.447	5,000
2022-10-25	8.600	8.600	8.600	8.600	8.447	3,000
2022-10-24	8.610	8.610	8.600	8.600	8.447	7,000
2022-10-21	8.600	8.610	8.600	8.610	8.457	21,000
2022-10-20	8.650	8.650	8.600	8.610	8.457	38,000
2022-10-19	8.700	8.700	8.700	8.700	8.545	1,000
2022-10-17	8.630	8.630	8.610	8.630	8.476	13,000
2022-10-14	8.610	8.650	8.610	8.650	8.496	15,000
2022-10-13	8.700	8.700	8.650	8.650	8.496	23,000
2022-10-12	8.700	8.700	8.700	8.700	8.545	11,000
2022-10-11	8.750	8.750	8.680	8.680	8.525	23,000
2022-10-07	8.680	8.700	8.680	8.680	8.525	13,000
2022-10-06	8.700	8.700	8.700	8.700	8.545	12,002
2022-10-05	8.700	8.700	8.700	8.700	8.545	2,000
2022-10-04	8.700	8.700	8.700	8.700	8.545	3,000
2022-10-03	8.700	8.700	8.700	8.700	8.545	7,000
2022-09-30	8.750	8.750	8.700	8.700	8.545	47,000
2022-09-29	8.710	8.790	8.710	8.790	8.633	20,000
2022-09-28	8.750	8.750	8.700	8.700	8.545	56,000
2022-09-27	8.740	8.740	8.740	8.740	8.584	10,000
2022-09-26	8.800	8.800	8.740	8.740	8.584	103,000
2022-09-22	8.850	8.850	8.850	8.850	8.692	1,000
2022-09-21	8.990	8.990	8.880	8.880	8.722	22,000
2022-09-20	8.870	8.870	8.870	8.870	8.712	1,000
2022-09-19	8.860	8.870	8.840	8.870	8.712	41,000
2022-09-16	8.850	8.860	8.850	8.860	8.702	7,000
2022-09-15	8.860	8.870	8.830	8.870	8.712	63,000
2022-09-14	9.060	9.060	9.050	9.050	8.737	3,000
2022-09-13	8.970	8.970	8.940	8.970	8.660	57,000
2022-09-12	8.980	8.980	8.950	8.970	8.660	53,000
2022-09-08	8.970	8.970	8.950	8.970	8.660	38,000
2022-09-07	8.980	8.980	8.950	8.970	8.660	69,000
2022-09-06	8.980	8.980	8.950	8.970	8.660	65,000
2022-09-01	8.930	8.930	8.930	8.930	8.621	2,000
2022-08-31	8.970	8.970	8.930	8.930	8.621	85,000
2022-08-30	9.000	9.000	8.950	8.950	8.641	376,000
2022-08-29	8.970	8.970	8.970	8.970	8.660	6,000
2022-08-26	8.970	8.970	8.960	8.970	8.660	289,000

← NewerPage 16 of 20 · 1,153 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.