O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.320	6.380	6.200	6.320	6.320	582,725
2026-01-19	6.490	6.490	6.300	6.300	6.300	569,000
2026-01-16	6.600	6.690	6.450	6.490	6.490	594,320
2026-01-15	6.610	6.690	6.610	6.690	6.690	11,000
2026-01-14	6.700	6.700	6.590	6.600	6.600	1,013,000
2026-01-13	6.720	6.720	6.600	6.720	6.720	274,000
2026-01-12	6.740	6.740	6.700	6.720	6.720	76,030
2026-01-09	6.900	6.900	6.760	6.840	6.840	12,000
2026-01-08	6.750	6.770	6.750	6.770	6.770	4,120
2026-01-07	6.800	6.800	6.700	6.710	6.710	227,696
2026-01-06	6.800	6.800	6.800	6.800	6.800	238,560
2026-01-05	6.810	6.810	6.800	6.800	6.800	43,320
2026-01-02	6.800	6.810	6.800	6.810	6.810	110,310
2025-12-31	6.880	7.040	6.880	7.040	7.040	13,000
2025-12-30	6.800	6.810	6.800	6.800	6.800	45,000
2025-12-29	6.760	6.800	6.750	6.800	6.800	27,000
2025-12-26	6.800	6.800	6.800	6.800	6.800	42,000
2025-12-24	6.800	6.800	6.800	6.800	6.800	110,000
2025-12-23	6.810	6.810	6.800	6.800	6.800	172,000
2025-12-22	6.890	6.890	6.800	6.870	6.870	164,000
2025-12-19	6.890	6.920	6.890	6.920	6.920	4,000
2025-12-18	6.800	6.890	6.800	6.890	6.890	5,000
2025-12-17	6.870	6.870	6.800	6.830	6.830	70,000
2025-12-16	6.900	6.900	6.850	6.880	6.880	92,000
2025-12-15	6.900	6.900	6.860	6.880	6.880	64,000
2025-12-12	6.910	6.920	6.900	6.910	6.910	81,000
2025-12-11	6.960	6.990	6.900	6.950	6.950	155,000
2025-12-10	7.090	7.090	7.090	7.090	7.090	0
2025-12-09	6.980	7.090	6.960	7.090	7.090	5,000
2025-12-08	7.000	7.000	7.000	7.000	7.000	10,000
2025-12-05	7.050	7.050	7.050	7.050	7.050	9,290
2025-12-04	7.040	7.040	7.040	7.040	7.040	1,000
2025-12-03	7.050	7.050	7.050	7.050	7.050	0
2025-12-02	7.050	7.050	7.050	7.050	7.050	1,000
2025-12-01	7.000	7.000	6.970	6.970	6.970	4,100
2025-11-28	7.050	7.050	7.050	7.050	7.050	0
2025-11-27	7.050	7.050	7.050	7.050	7.050	1,000
2025-11-26	7.000	7.050	6.990	6.990	6.990	7,000
2025-11-25	7.070	7.070	7.070	7.070	7.070	0
2025-11-24	7.070	7.070	7.070	7.070	7.070	2,000
2025-11-21	6.970	7.010	6.970	7.010	7.010	3,000
2025-11-20	6.950	7.010	6.930	6.960	6.960	326,000
2025-11-19	7.020	7.020	7.020	7.020	7.020	1,000
2025-11-18	6.990	7.000	6.990	7.000	7.000	26,000
2025-11-17	7.040	7.050	6.990	6.990	6.990	41,060
2025-11-14	7.030	7.050	7.030	7.050	7.050	11,000
2025-11-13	6.970	7.070	6.930	7.070	7.070	27,000
2025-11-12	7.010	7.020	6.970	7.000	7.000	573,030
2025-11-11	7.070	7.070	7.070	7.070	7.070	1,000
2025-11-10	7.150	7.150	7.000	7.100	7.100	331,000
2025-11-07	7.060	7.130	7.050	7.060	7.060	39,000
2025-11-06	7.110	7.110	7.110	7.110	7.110	1,000
2025-11-05	7.140	7.140	7.140	7.140	7.140	1,104
2025-11-04	7.140	7.140	7.140	7.140	7.140	1,000
2025-11-03	7.040	7.100	7.040	7.100	7.100	2,002
2025-10-31	7.040	7.120	7.040	7.040	7.040	423,000
2025-10-30	7.050	7.200	7.020	7.200	7.200	34,091
2025-10-29	7.030	7.080	7.030	7.080	7.080	21,000
2025-10-28	7.120	7.120	7.080	7.080	7.080	354,082
2025-10-27	7.120	7.120	7.060	7.110	7.110	32,042

← NewerPage 4 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.