O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.760 | 6.880 | 6.760 | 6.880 | 6.880 | 15,000 |
| 2025-05-05 | 6.640 | 6.850 | 6.640 | 6.840 | 6.840 | 47,000 |
| 2025-05-02 | 6.680 | 6.920 | 6.550 | 6.860 | 6.860 | 27,500 |
| 2025-04-30 | 6.690 | 6.830 | 6.560 | 6.830 | 6.830 | 30,000 |
| 2025-04-28 | 6.410 | 6.790 | 6.410 | 6.790 | 6.790 | 30,000 |
| 2025-04-25 | 6.430 | 6.430 | 6.330 | 6.430 | 6.430 | 679,000 |
| 2025-04-24 | 6.480 | 6.480 | 6.390 | 6.480 | 6.480 | 170,000 |
| 2025-04-23 | 6.460 | 6.480 | 6.420 | 6.480 | 6.480 | 168,000 |
| 2025-04-22 | 6.460 | 6.480 | 6.430 | 6.480 | 6.480 | 79,000 |
| 2025-04-21 | 6.480 | 6.500 | 6.460 | 6.480 | 6.480 | 34,000 |
| 2025-04-18 | 6.400 | 6.480 | 6.400 | 6.480 | 6.480 | 16,000 |
| 2025-04-17 | 6.490 | 6.490 | 6.470 | 6.490 | 6.490 | 35,300 |
| 2025-04-16 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 44,000 |
| 2025-04-15 | 6.480 | 6.500 | 6.460 | 6.500 | 6.500 | 34,000 |
| 2025-04-14 | 6.550 | 6.550 | 6.430 | 6.490 | 6.490 | 91,000 |
| 2025-04-10 | 6.600 | 6.600 | 6.490 | 6.500 | 6.500 | 259,000 |
| 2025-04-09 | 6.470 | 6.480 | 6.400 | 6.480 | 6.480 | 90,000 |
| 2025-04-08 | 6.500 | 6.610 | 6.460 | 6.550 | 6.550 | 41,000 |
| 2025-04-07 | 6.800 | 6.800 | 6.610 | 6.610 | 6.610 | 84,297 |
| 2025-04-02 | 6.830 | 6.850 | 6.830 | 6.850 | 6.850 | 10,000 |
| 2025-04-01 | 6.840 | 6.850 | 6.830 | 6.850 | 6.850 | 11,000 |
| 2025-03-31 | 6.830 | 6.850 | 6.830 | 6.850 | 6.850 | 14,000 |
| 2025-03-28 | 6.840 | 6.850 | 6.830 | 6.850 | 6.850 | 63,000 |
| 2025-03-27 | 6.850 | 6.850 | 6.840 | 6.850 | 6.850 | 11,000 |
| 2025-03-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 5,000 |
| 2025-03-25 | 6.860 | 6.860 | 6.850 | 6.850 | 6.850 | 29,269 |
| 2025-03-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 2,000 |
| 2025-03-21 | 6.870 | 6.870 | 6.850 | 6.860 | 6.860 | 37,000 |
| 2025-03-20 | 6.870 | 6.870 | 6.860 | 6.870 | 6.870 | 50,000 |
| 2025-03-19 | 6.870 | 6.870 | 6.850 | 6.870 | 6.870 | 4,000 |
| 2025-03-18 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 3,000 |
| 2025-03-17 | 6.870 | 6.870 | 6.860 | 6.870 | 6.870 | 11,000 |
| 2025-03-14 | 6.870 | 6.880 | 6.870 | 6.880 | 6.880 | 10,000 |
| 2025-03-13 | 6.840 | 6.870 | 6.840 | 6.870 | 6.870 | 207,150 |
| 2025-03-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 51,000 |
| 2025-03-11 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 7,000 |
| 2025-03-10 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 13,280 |
| 2025-03-07 | 6.990 | 7.000 | 6.970 | 7.000 | 7.000 | 60,000 |
| 2025-03-06 | 7.000 | 7.000 | 6.980 | 6.990 | 6.990 | 35,999 |
| 2025-03-05 | 6.960 | 7.000 | 6.960 | 6.990 | 6.990 | 125,000 |
| 2025-03-04 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 138,668 |
| 2025-03-03 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 8,308 |
| 2025-02-27 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 71,000 |
| 2025-02-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 17,000 |
| 2025-02-25 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 47,000 |
| 2025-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2025-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,000 |
| 2025-02-20 | 7.000 | 7.000 | 6.920 | 6.990 | 6.990 | 155,000 |
| 2025-02-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,000 |
| 2025-02-18 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 4,000 |
| 2025-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2025-02-14 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 6,000 |
| 2025-02-13 | 6.990 | 7.000 | 6.930 | 7.000 | 7.000 | 14,000 |
| 2025-02-12 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 2,000 |
| 2025-02-11 | 7.000 | 7.000 | 6.860 | 7.000 | 7.000 | 42,001 |
| 2025-02-10 | 7.000 | 7.000 | 6.920 | 7.000 | 7.000 | 14,000 |
| 2025-02-07 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 4,000 |
| 2025-02-06 | 7.000 | 7.000 | 6.970 | 7.000 | 7.000 | 8,000 |
| 2025-02-05 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 39,000 |
| 2025-02-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 4,000 |
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.