O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.100 | 7.140 | 7.040 | 7.130 | 7.130 | 56,013 |
| 2025-07-29 | 7.090 | 7.150 | 7.070 | 7.150 | 7.150 | 43,011 |
| 2025-07-28 | 7.090 | 7.170 | 7.070 | 7.170 | 7.170 | 10,409 |
| 2025-07-25 | 7.150 | 7.150 | 7.090 | 7.150 | 7.150 | 20,409 |
| 2025-07-24 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 3,547 |
| 2025-07-23 | 7.200 | 7.200 | 7.190 | 7.190 | 7.190 | 2,541 |
| 2025-07-22 | 7.120 | 7.120 | 7.080 | 7.120 | 7.120 | 32,400 |
| 2025-07-21 | 6.990 | 7.140 | 6.990 | 7.080 | 7.080 | 7,410 |
| 2025-07-18 | 7.010 | 7.140 | 7.010 | 7.140 | 7.140 | 3,206 |
| 2025-07-17 | 6.970 | 7.150 | 6.970 | 7.150 | 7.150 | 36,101 |
| 2025-07-16 | 7.100 | 7.150 | 7.070 | 7.150 | 7.150 | 25,091 |
| 2025-07-15 | 7.330 | 7.330 | 7.100 | 7.200 | 7.200 | 10,041 |
| 2025-07-14 | 7.150 | 7.190 | 7.150 | 7.190 | 7.190 | 5,025 |
| 2025-07-11 | 7.100 | 7.180 | 7.070 | 7.180 | 7.180 | 15,004 |
| 2025-07-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,721 |
| 2025-07-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-08 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 4,720 |
| 2025-07-07 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-07-04 | 7.050 | 7.180 | 7.050 | 7.180 | 7.180 | 4,718 |
| 2025-07-03 | 7.200 | 7.200 | 7.080 | 7.200 | 7.200 | 26,712 |
| 2025-07-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,070 |
| 2025-07-01 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 36,206 |
| 2025-06-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,100 |
| 2025-06-27 | 7.390 | 7.390 | 7.090 | 7.200 | 7.200 | 26,301 |
| 2025-06-26 | 7.390 | 7.390 | 7.170 | 7.170 | 7.170 | 4,202 |
| 2025-06-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,601 |
| 2025-06-24 | 7.030 | 7.200 | 7.030 | 7.200 | 7.200 | 32,510 |
| 2025-06-23 | 7.120 | 7.120 | 7.070 | 7.120 | 7.120 | 19,514 |
| 2025-06-20 | 7.130 | 7.160 | 7.090 | 7.120 | 7.120 | 58,401 |
| 2025-06-19 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 3,402 |
| 2025-06-18 | 7.090 | 7.170 | 7.090 | 7.170 | 7.170 | 3,402 |
| 2025-06-17 | 7.010 | 7.090 | 7.010 | 7.090 | 7.090 | 5,400 |
| 2025-06-16 | 6.980 | 7.010 | 6.980 | 7.010 | 7.010 | 15,301 |
| 2025-06-13 | 7.150 | 7.150 | 7.050 | 7.060 | 7.060 | 9,300 |
| 2025-06-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,200 |
| 2025-06-11 | 7.010 | 7.190 | 7.010 | 7.190 | 7.190 | 19,001 |
| 2025-06-10 | 6.940 | 7.020 | 6.940 | 7.000 | 7.000 | 20,000 |
| 2025-06-09 | 7.390 | 7.390 | 7.160 | 7.160 | 7.160 | 31,998 |
| 2025-06-06 | 7.290 | 7.290 | 7.160 | 7.190 | 7.190 | 27,999 |
| 2025-06-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2025-06-04 | 6.870 | 7.000 | 6.870 | 7.000 | 7.000 | 11,000 |
| 2025-06-03 | 6.830 | 7.000 | 6.800 | 7.000 | 7.000 | 102,000 |
| 2025-06-02 | 7.010 | 7.010 | 6.800 | 6.800 | 6.800 | 72,000 |
| 2025-05-29 | 7.050 | 7.080 | 7.020 | 7.020 | 7.020 | 18,350 |
| 2025-05-28 | 7.620 | 7.620 | 7.050 | 7.050 | 7.050 | 22,500 |
| 2025-05-27 | 7.100 | 7.100 | 7.090 | 7.090 | 7.090 | 6,298 |
| 2025-05-26 | 7.020 | 7.100 | 7.010 | 7.100 | 7.100 | 17,101 |
| 2025-05-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-05-22 | 6.990 | 7.010 | 6.990 | 7.010 | 7.010 | 6,000 |
| 2025-05-21 | 7.010 | 7.010 | 6.960 | 6.990 | 6.990 | 94,000 |
| 2025-05-20 | 7.010 | 7.020 | 7.010 | 7.020 | 7.020 | 23,000 |
| 2025-05-19 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 15,000 |
| 2025-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 15,000 |
| 2025-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 104,400 |
| 2025-05-13 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 53,000 |
| 2025-05-12 | 6.870 | 7.010 | 6.870 | 6.990 | 6.990 | 74,000 |
| 2025-05-09 | 6.840 | 6.870 | 6.830 | 6.870 | 6.870 | 12,000 |
| 2025-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 6,000 |
| 2025-05-07 | 6.850 | 6.880 | 6.850 | 6.850 | 6.850 | 17,000 |
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.