O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 6,000 |
| 2025-01-22 | 6.990 | 6.990 | 6.900 | 6.990 | 6.990 | 194,000 |
| 2025-01-21 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 18,000 |
| 2025-01-20 | 6.910 | 7.000 | 6.910 | 7.000 | 7.000 | 10,000 |
| 2025-01-17 | 6.980 | 7.000 | 6.950 | 7.000 | 7.000 | 74,574 |
| 2025-01-16 | 7.000 | 7.000 | 6.820 | 7.000 | 7.000 | 215,000 |
| 2025-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,000 |
| 2025-01-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 18,071 |
| 2025-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 43,000 |
| 2025-01-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,069 |
| 2025-01-09 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 79,071 |
| 2025-01-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,073 |
| 2025-01-07 | 6.980 | 7.000 | 6.970 | 7.000 | 7.000 | 41,071 |
| 2025-01-06 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 28,071 |
| 2025-01-03 | 7.140 | 7.140 | 6.990 | 7.000 | 7.000 | 116,286 |
| 2025-01-02 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 66,381 |
| 2024-12-31 | 7.080 | 7.080 | 6.980 | 7.030 | 7.030 | 101,141 |
| 2024-12-30 | 7.150 | 7.150 | 7.020 | 7.020 | 7.020 | 22,073 |
| 2024-12-27 | 7.010 | 7.010 | 6.960 | 7.000 | 7.000 | 23,084 |
| 2024-12-26 | 6.990 | 7.020 | 6.960 | 7.020 | 7.020 | 44,114 |
| 2024-12-25 | 6.970 | 7.000 | 6.950 | 7.000 | 7.000 | 96,028 |
| 2024-12-24 | 7.000 | 7.010 | 6.960 | 7.000 | 7.000 | 112,027 |
| 2024-12-23 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 14,128 |
| 2024-12-20 | 7.000 | 7.030 | 6.950 | 7.030 | 7.030 | 28,040 |
| 2024-12-19 | 7.030 | 7.030 | 6.950 | 7.030 | 7.030 | 20,014 |
| 2024-12-18 | 7.000 | 7.030 | 7.000 | 7.030 | 7.030 | 25,095 |
| 2024-12-17 | 7.000 | 7.050 | 6.990 | 7.030 | 7.030 | 30,000 |
| 2024-12-16 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 32,000 |
| 2024-12-13 | 7.110 | 7.110 | 7.000 | 7.000 | 7.000 | 15,000 |
| 2024-12-12 | 7.000 | 7.110 | 7.000 | 7.000 | 7.000 | 34,000 |
| 2024-12-11 | 7.040 | 7.170 | 7.000 | 7.000 | 7.000 | 133,000 |
| 2024-12-10 | 7.040 | 7.050 | 6.990 | 6.990 | 6.990 | 36,000 |
| 2024-12-09 | 7.000 | 7.050 | 6.990 | 7.050 | 7.050 | 101,000 |
| 2024-12-06 | 7.060 | 7.060 | 7.000 | 7.050 | 7.050 | 12,000 |
| 2024-12-05 | 7.040 | 7.040 | 7.000 | 7.040 | 7.040 | 13,000 |
| 2024-12-04 | 7.050 | 7.050 | 7.000 | 7.040 | 7.040 | 8,260 |
| 2024-12-03 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 18,000 |
| 2024-12-02 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 41,375 |
| 2024-11-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 11,193 |
| 2024-11-28 | 7.050 | 7.050 | 6.990 | 7.050 | 7.050 | 9,000 |
| 2024-11-27 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 3,000 |
| 2024-11-26 | 7.000 | 7.120 | 7.000 | 7.000 | 7.000 | 26,000 |
| 2024-11-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 16,000 |
| 2024-11-22 | 7.050 | 7.050 | 7.040 | 7.050 | 7.050 | 5,000 |
| 2024-11-21 | 7.020 | 7.070 | 7.000 | 7.000 | 7.000 | 78,000 |
| 2024-11-20 | 7.130 | 7.130 | 7.000 | 7.000 | 7.000 | 159,472 |
| 2024-11-19 | 7.210 | 7.210 | 6.980 | 7.160 | 7.160 | 262,150 |
| 2024-11-18 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 1,150 |
| 2024-11-15 | 7.250 | 7.250 | 7.240 | 7.240 | 7.240 | 2,000 |
| 2024-11-14 | 7.200 | 7.380 | 7.200 | 7.250 | 7.250 | 4,150 |
| 2024-11-13 | 7.250 | 7.430 | 7.250 | 7.430 | 7.430 | 6,000 |
| 2024-11-12 | 7.240 | 7.490 | 7.240 | 7.490 | 7.490 | 44,000 |
| 2024-11-11 | 7.390 | 7.390 | 7.130 | 7.260 | 7.260 | 12,000 |
| 2024-11-08 | 7.180 | 7.190 | 7.180 | 7.190 | 7.190 | 6,000 |
| 2024-11-07 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 2,000 |
| 2024-11-06 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,000 |
| 2024-11-05 | 7.200 | 7.200 | 7.000 | 7.190 | 7.190 | 77,240 |
| 2024-11-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2024-11-01 | 7.290 | 7.290 | 7.200 | 7.200 | 7.200 | 2,000 |
| 2024-10-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 7,000 |
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.