O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.700 | 5.700 | 5.690 | 5.690 | 5.690 | 52,000 |
| 2026-07-22 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 529,000 |
| 2026-07-21 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 7,000 |
| 2026-07-20 | 5.690 | 5.720 | 5.670 | 5.670 | 5.670 | 210,000 |
| 2026-07-17 | 5.710 | 5.710 | 5.670 | 5.680 | 5.680 | 256,000 |
| 2026-07-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10,000 |
| 2026-07-15 | 5.700 | 5.710 | 5.690 | 5.710 | 5.710 | 142,000 |
| 2026-07-14 | 5.720 | 5.720 | 5.690 | 5.700 | 5.700 | 108,000 |
| 2026-07-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 42,000 |
| 2026-07-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-07-09 | 5.720 | 5.730 | 5.710 | 5.720 | 5.720 | 67,000 |
| 2026-07-08 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 41,000 |
| 2026-07-07 | 5.700 | 5.720 | 5.700 | 5.710 | 5.710 | 29,000 |
| 2026-07-06 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 11,000 |
| 2026-07-03 | 5.700 | 5.710 | 5.700 | 5.710 | 5.710 | 4,000 |
| 2026-07-02 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,000 |
| 2026-07-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 4,000 |
| 2026-06-30 | 5.710 | 5.710 | 5.690 | 5.690 | 5.690 | 39,000 |
| 2026-06-29 | 5.700 | 5.720 | 5.690 | 5.720 | 5.720 | 19,000 |
| 2026-06-26 | 5.730 | 5.730 | 5.710 | 5.710 | 5.710 | 63,000 |
| 2026-06-25 | 5.730 | 5.730 | 5.710 | 5.710 | 5.710 | 30,000 |
| 2026-06-24 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 43,000 |
| 2026-06-23 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 27,000 |
| 2026-06-22 | 5.720 | 5.730 | 5.710 | 5.710 | 5.710 | 160,000 |
| 2026-06-18 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 117,000 |
| 2026-06-17 | 5.710 | 5.740 | 5.710 | 5.720 | 5.720 | 14,000 |
| 2026-06-16 | 5.720 | 5.720 | 5.710 | 5.720 | 5.720 | 312,000 |
| 2026-06-15 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 26,000 |
| 2026-06-12 | 5.720 | 5.730 | 5.700 | 5.730 | 5.730 | 28,000 |
| 2026-06-11 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 5,000 |
| 2026-06-10 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 28,000 |
| 2026-06-09 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 4,000 |
| 2026-06-08 | 5.620 | 5.700 | 5.620 | 5.670 | 5.670 | 76,000 |
| 2026-06-05 | 5.730 | 5.740 | 5.720 | 5.740 | 5.740 | 65,000 |
| 2026-06-04 | 5.710 | 5.740 | 5.710 | 5.740 | 5.740 | 32,000 |
| 2026-06-03 | 5.710 | 5.740 | 5.710 | 5.740 | 5.740 | 18,000 |
| 2026-06-02 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2026-06-01 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 73,000 |
| 2026-05-29 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 91,000 |
| 2026-05-28 | 5.710 | 5.730 | 5.710 | 5.730 | 5.730 | 181,000 |
| 2026-05-27 | 5.720 | 5.720 | 5.700 | 5.710 | 5.710 | 76,000 |
| 2026-05-26 | 5.740 | 5.740 | 5.710 | 5.720 | 5.720 | 119,000 |
| 2026-05-25 | 5.750 | 5.750 | 5.740 | 5.740 | 5.740 | 2,000 |
| 2026-05-22 | 5.730 | 5.750 | 5.720 | 5.750 | 5.750 | 16,000 |
| 2026-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,001 |
| 2026-05-20 | 5.730 | 5.750 | 5.700 | 5.700 | 5.700 | 110,000 |
| 2026-05-19 | 5.750 | 5.760 | 5.750 | 5.760 | 5.760 | 31,000 |
| 2026-05-18 | 5.730 | 5.760 | 5.730 | 5.760 | 5.760 | 11,000 |
| 2026-05-15 | 5.720 | 5.720 | 5.710 | 5.720 | 5.720 | 8,000 |
| 2026-05-14 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 18,000 |
| 2026-05-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2026-05-12 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 234,200 |
| 2026-05-11 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 52,400 |
| 2026-05-08 | 5.720 | 5.740 | 5.720 | 5.740 | 5.740 | 10,104 |
| 2026-05-07 | 5.750 | 5.760 | 5.750 | 5.760 | 5.760 | 18,000 |
| 2026-05-06 | 5.720 | 5.750 | 5.720 | 5.750 | 5.750 | 65,109 |
| 2026-05-05 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 40,828 |
| 2026-05-04 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 42,000 |
| 2026-04-30 | 5.720 | 5.730 | 5.720 | 5.730 | 5.730 | 29,000 |
| 2026-04-29 | 5.730 | 5.730 | 5.720 | 5.730 | 5.730 | 34,000 |
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.