O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.730 | 5.730 | 5.720 | 5.730 | 5.730 | 38,000 |
| 2026-04-27 | 5.740 | 5.740 | 5.730 | 5.730 | 5.730 | 39,000 |
| 2026-04-24 | 5.710 | 5.730 | 5.710 | 5.730 | 5.730 | 38,000 |
| 2026-04-23 | 5.730 | 5.730 | 5.710 | 5.730 | 5.730 | 88,900 |
| 2026-04-22 | 5.730 | 5.730 | 5.720 | 5.730 | 5.730 | 162,020 |
| 2026-04-21 | 5.770 | 5.770 | 5.730 | 5.730 | 5.730 | 422,226 |
| 2026-04-20 | 5.740 | 5.770 | 5.730 | 5.770 | 5.770 | 70,000 |
| 2026-04-17 | 5.750 | 5.760 | 5.740 | 5.740 | 5.740 | 349,200 |
| 2026-04-16 | 5.750 | 5.750 | 5.730 | 5.750 | 5.750 | 10,000 |
| 2026-04-15 | 5.730 | 5.750 | 5.730 | 5.750 | 5.750 | 52,000 |
| 2026-04-14 | 5.740 | 5.750 | 5.730 | 5.730 | 5.730 | 51,000 |
| 2026-04-13 | 5.710 | 5.730 | 5.710 | 5.730 | 5.730 | 131,000 |
| 2026-04-10 | 5.740 | 5.740 | 5.700 | 5.720 | 5.720 | 907,000 |
| 2026-04-09 | 5.830 | 5.830 | 5.740 | 5.750 | 5.750 | 302,000 |
| 2026-04-08 | 5.750 | 5.800 | 5.740 | 5.750 | 5.750 | 168,000 |
| 2026-04-07 | 5.730 | 5.770 | 5.730 | 5.770 | 5.770 | 12,000 |
| 2026-04-02 | 5.740 | 5.760 | 5.730 | 5.760 | 5.760 | 205,422 |
| 2026-04-01 | 5.750 | 5.770 | 5.730 | 5.770 | 5.770 | 159,000 |
| 2026-03-31 | 5.750 | 5.770 | 5.720 | 5.770 | 5.770 | 302,000 |
| 2026-03-30 | 5.750 | 5.770 | 5.730 | 5.770 | 5.770 | 171,000 |
| 2026-03-27 | 5.750 | 5.770 | 5.720 | 5.770 | 5.770 | 162,000 |
| 2026-03-26 | 5.770 | 5.830 | 5.750 | 5.750 | 5.750 | 286,000 |
| 2026-03-25 | 5.760 | 5.840 | 5.750 | 5.840 | 5.840 | 85,000 |
| 2026-03-24 | 5.790 | 5.850 | 5.710 | 5.830 | 5.830 | 133,000 |
| 2026-03-23 | 5.860 | 5.880 | 5.780 | 5.780 | 5.780 | 26,000 |
| 2026-03-20 | 5.800 | 5.880 | 5.790 | 5.880 | 5.880 | 45,000 |
| 2026-03-19 | 5.810 | 5.860 | 5.810 | 5.860 | 5.860 | 53,000 |
| 2026-03-18 | 5.900 | 5.910 | 5.790 | 5.790 | 5.790 | 88,000 |
| 2026-03-17 | 5.800 | 5.910 | 5.770 | 5.910 | 5.910 | 130,350 |
| 2026-03-16 | 5.810 | 5.910 | 5.750 | 5.910 | 5.910 | 90,000 |
| 2026-03-13 | 5.910 | 5.910 | 5.770 | 5.880 | 5.880 | 113,000 |
| 2026-03-12 | 5.980 | 6.000 | 5.910 | 5.990 | 5.860 | 154,000 |
| 2026-03-11 | 5.930 | 5.980 | 5.900 | 5.980 | 5.980 | 57,000 |
| 2026-03-10 | 5.930 | 5.940 | 5.830 | 5.850 | 5.723 | 30,000 |
| 2026-03-09 | 5.800 | 5.940 | 5.780 | 5.820 | 5.694 | 71,000 |
| 2026-03-06 | 5.810 | 5.890 | 5.800 | 5.870 | 5.870 | 70,000 |
| 2026-03-05 | 5.800 | 5.950 | 5.740 | 5.810 | 5.810 | 94,000 |
| 2026-03-04 | 5.700 | 5.810 | 5.700 | 5.800 | 5.800 | 44,000 |
| 2026-03-03 | 5.910 | 5.910 | 5.660 | 5.850 | 5.850 | 900,951 |
| 2026-03-02 | 5.730 | 5.990 | 5.650 | 5.930 | 5.930 | 988,001 |
| 2026-02-26 | 5.670 | 5.730 | 5.660 | 5.730 | 5.730 | 895,978 |
| 2026-02-25 | 5.700 | 5.760 | 5.640 | 5.660 | 5.660 | 950,000 |
| 2026-02-24 | 5.830 | 5.830 | 5.620 | 5.770 | 5.770 | 953,001 |
| 2026-02-23 | 5.620 | 5.920 | 5.600 | 5.830 | 5.830 | 918,000 |
| 2026-02-11 | 5.640 | 5.730 | 5.600 | 5.610 | 5.610 | 868,170 |
| 2026-02-10 | 5.650 | 5.750 | 5.590 | 5.720 | 5.720 | 1,014,000 |
| 2026-02-09 | 5.680 | 5.750 | 5.650 | 5.670 | 5.670 | 511,000 |
| 2026-02-06 | 5.750 | 5.780 | 5.690 | 5.780 | 5.780 | 672,000 |
| 2026-02-05 | 5.830 | 5.850 | 5.750 | 5.750 | 5.750 | 842,000 |
| 2026-02-04 | 5.900 | 6.080 | 5.800 | 5.990 | 5.990 | 721,000 |
| 2026-02-03 | 5.950 | 6.080 | 5.800 | 6.020 | 6.020 | 570,000 |
| 2026-02-02 | 6.240 | 6.240 | 5.900 | 6.020 | 6.020 | 372,830 |
| 2026-01-30 | 6.180 | 6.240 | 6.030 | 6.240 | 6.240 | 156,000 |
| 2026-01-29 | 6.010 | 6.200 | 5.960 | 6.200 | 6.200 | 107,000 |
| 2026-01-28 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 613,999 |
| 2026-01-27 | 6.150 | 6.240 | 6.070 | 6.150 | 6.150 | 386,000 |
| 2026-01-26 | 6.220 | 6.220 | 6.100 | 6.100 | 6.100 | 810,331 |
| 2026-01-23 | 6.210 | 6.280 | 6.150 | 6.280 | 6.280 | 580,000 |
| 2026-01-22 | 6.370 | 6.370 | 6.200 | 6.330 | 6.330 | 401,000 |
| 2026-01-21 | 6.330 | 6.370 | 6.200 | 6.370 | 6.370 | 176,000 |
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.