O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.050	9.070	9.050	9.060	8.615	24,000
2022-02-15	9.080	9.080	9.070	9.080	8.634	10,000
2022-02-14	9.050	9.080	9.030	9.080	8.634	50,000
2022-02-11	9.050	9.140	9.050	9.050	8.606	19,000
2022-02-10	9.050	9.070	9.050	9.050	8.606	20,000
2022-02-09	9.150	9.150	9.040	9.050	8.606	21,000
2022-02-08	9.050	9.050	9.050	9.050	8.606	20,000
2022-02-07	9.050	9.050	9.050	9.050	8.606	1,000
2022-01-26	9.020	9.020	9.010	9.020	8.577	18,000
2022-01-25	9.030	9.030	9.010	9.020	8.577	33,000
2022-01-24	9.060	9.060	9.050	9.050	8.606	11,000
2022-01-21	9.060	9.060	9.030	9.030	8.587	16,000
2022-01-20	9.070	9.090	9.060	9.060	8.615	25,000
2022-01-19	9.080	9.080	9.070	9.070	8.625	19,000
2022-01-18	9.060	9.080	9.060	9.080	8.634	52,000
2022-01-17	9.080	9.080	9.070	9.070	8.625	21,000
2022-01-14	9.090	9.090	9.060	9.080	8.634	26,000
2022-01-13	9.080	9.090	9.080	9.090	8.644	20,000
2022-01-12	9.070	9.090	9.060	9.090	8.644	28,000
2022-01-11	9.090	9.090	9.080	9.080	8.634	15,000
2022-01-10	9.100	9.100	9.100	9.100	8.653	4,000
2022-01-07	9.090	9.100	9.090	9.100	8.653	31,000
2022-01-06	9.080	9.100	9.080	9.100	8.653	46,000
2022-01-05	9.110	9.110	9.100	9.100	8.653	3,000
2022-01-04	9.100	9.100	9.100	9.100	8.653	5,000
2022-01-03	9.110	9.110	9.100	9.100	8.653	9,000
2021-12-30	9.080	9.120	9.080	9.110	8.663	31,000
2021-12-29	9.090	9.090	9.070	9.070	8.625	31,000
2021-12-28	9.080	9.100	9.080	9.090	8.644	115,000
2021-12-27	9.100	9.110	9.090	9.090	8.644	38,000
2021-12-24	9.100	9.100	9.090	9.090	8.644	46,000
2021-12-23	9.110	9.140	9.090	9.090	8.644	26,000
2021-12-22	9.110	9.120	9.100	9.100	8.653	33,000
2021-12-21	9.120	9.130	9.110	9.110	8.663	6,000
2021-12-20	9.190	9.190	9.190	9.190	8.739	2,000
2021-12-16	9.100	9.120	9.100	9.120	8.672	35,000
2021-12-15	9.100	9.110	9.080	9.110	8.663	40,000
2021-12-14	9.080	9.100	9.080	9.090	8.644	48,000
2021-12-13	9.070	9.070	9.070	9.070	8.625	3,000
2021-12-10	9.080	9.080	9.070	9.080	8.634	155,000
2021-12-09	9.070	9.080	9.070	9.070	8.625	59,000
2021-12-08	9.080	9.080	9.060	9.070	8.625	18,000
2021-12-07	9.080	9.080	9.070	9.070	8.625	63,000
2021-12-06	9.090	9.120	9.090	9.120	8.672	25,000
2021-12-03	9.090	9.100	9.090	9.100	8.653	82,000
2021-12-02	9.090	9.100	9.060	9.100	8.653	45,000
2021-12-01	9.080	9.100	9.080	9.090	8.644	95,000
2021-11-30	9.100	9.100	9.070	9.090	8.644	59,000
2021-11-29	9.050	9.070	9.050	9.070	8.625	45,000
2021-11-26	9.070	9.070	9.060	9.060	8.615	10,000
2021-11-25	9.070	9.070	9.060	9.060	8.615	20,000
2021-11-24	9.060	9.070	9.060	9.060	8.615	69,000
2021-11-23	9.080	9.080	9.060	9.060	8.615	92,000
2021-11-22	9.090	9.090	9.080	9.080	8.634	19,000
2021-11-19	9.080	9.090	9.080	9.080	8.634	19,000
2021-11-18	9.080	9.080	9.060	9.060	8.615	22,000
2021-11-17	9.110	9.150	9.110	9.150	8.701	11,000
2021-11-15	9.110	9.110	9.020	9.110	8.663	81,000
2021-11-12	9.110	9.110	9.110	9.110	8.663	25,000
2021-11-11	9.150	9.150	9.110	9.110	8.663	18,000

← NewerPage 19 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.