O Bank No. 1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.250 | 7.250 | 7.190 | 7.190 | 7.190 | 2,000 |
| 2024-10-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 6,000 |
| 2024-10-25 | 7.210 | 7.210 | 7.190 | 7.200 | 7.200 | 73,000 |
| 2024-10-24 | 7.390 | 7.390 | 7.210 | 7.210 | 7.210 | 5,000 |
| 2024-10-23 | 7.220 | 7.220 | 7.200 | 7.220 | 7.220 | 67,000 |
| 2024-10-22 | 7.310 | 7.310 | 7.220 | 7.220 | 7.220 | 50,000 |
| 2024-10-18 | 7.330 | 7.330 | 7.310 | 7.310 | 7.310 | 21,000 |
| 2024-10-17 | 7.320 | 7.330 | 7.320 | 7.330 | 7.330 | 4,000 |
| 2024-10-16 | 7.350 | 7.350 | 7.310 | 7.340 | 7.340 | 49,000 |
| 2024-10-15 | 7.370 | 7.380 | 7.370 | 7.380 | 7.380 | 8,000 |
| 2024-10-14 | 7.360 | 7.390 | 7.360 | 7.390 | 7.390 | 2,000 |
| 2024-10-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,000 |
| 2024-10-09 | 7.380 | 7.400 | 7.200 | 7.400 | 7.400 | 145,000 |
| 2024-10-08 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 4,000 |
| 2024-10-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 17,000 |
| 2024-10-04 | 7.400 | 7.450 | 7.370 | 7.400 | 7.400 | 63,000 |
| 2024-10-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 5,000 |
| 2024-09-30 | 7.450 | 7.450 | 7.380 | 7.450 | 7.450 | 46,000 |
| 2024-09-27 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 24,000 |
| 2024-09-26 | 7.450 | 7.450 | 7.160 | 7.450 | 7.450 | 109,000 |
| 2024-09-25 | 7.640 | 7.640 | 7.450 | 7.450 | 7.450 | 99,000 |
| 2024-09-24 | 7.460 | 7.460 | 7.450 | 7.450 | 7.450 | 47,000 |
| 2024-09-23 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 8,000 |
| 2024-09-20 | 7.450 | 7.460 | 7.450 | 7.460 | 7.460 | 9,000 |
| 2024-09-19 | 7.470 | 7.470 | 7.460 | 7.470 | 7.470 | 16,000 |
| 2024-09-18 | 7.470 | 7.470 | 7.460 | 7.470 | 7.470 | 267,000 |
| 2024-09-16 | 7.470 | 7.470 | 7.450 | 7.470 | 7.470 | 49,000 |
| 2024-09-13 | 7.480 | 7.480 | 7.470 | 7.470 | 7.470 | 37,000 |
| 2024-09-12 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 45,000 |
| 2024-09-11 | 7.670 | 7.670 | 7.650 | 7.660 | 7.660 | 69,000 |
| 2024-09-10 | 7.690 | 7.690 | 7.650 | 7.660 | 7.660 | 192,000 |
| 2024-09-09 | 7.680 | 7.700 | 7.640 | 7.660 | 7.660 | 228,000 |
| 2024-09-06 | 7.690 | 7.690 | 7.660 | 7.660 | 7.660 | 132,000 |
| 2024-09-05 | 7.690 | 7.690 | 7.680 | 7.680 | 7.680 | 52,000 |
| 2024-09-04 | 7.710 | 7.710 | 7.690 | 7.690 | 7.690 | 6,000 |
| 2024-09-03 | 7.710 | 7.710 | 7.680 | 7.690 | 7.690 | 52,000 |
| 2024-09-02 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 44,000 |
| 2024-08-30 | 7.700 | 7.710 | 7.700 | 7.700 | 7.700 | 605,000 |
| 2024-08-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 199,000 |
| 2024-08-28 | 7.690 | 7.700 | 7.680 | 7.680 | 7.680 | 75,000 |
| 2024-08-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 1,000 |
| 2024-08-26 | 7.720 | 7.720 | 7.680 | 7.690 | 7.690 | 44,000 |
| 2024-08-23 | 7.750 | 7.750 | 7.720 | 7.720 | 7.720 | 6,000 |
| 2024-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 31,000 |
| 2024-08-21 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 1,000 |
| 2024-08-20 | 7.700 | 7.700 | 7.670 | 7.670 | 7.670 | 5,000 |
| 2024-08-19 | 7.680 | 7.700 | 7.670 | 7.700 | 7.700 | 33,000 |
| 2024-08-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 152,000 |
| 2024-08-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2024-08-13 | 7.670 | 7.700 | 7.670 | 7.700 | 7.700 | 4,000 |
| 2024-08-12 | 7.610 | 7.700 | 7.610 | 7.700 | 7.700 | 5,000 |
| 2024-08-09 | 7.700 | 7.710 | 7.660 | 7.660 | 7.660 | 36,000 |
| 2024-08-08 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 104,000 |
| 2024-08-07 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 105,000 |
| 2024-08-06 | 7.730 | 7.750 | 7.700 | 7.710 | 7.710 | 20,000 |
| 2024-08-05 | 7.770 | 7.890 | 7.700 | 7.710 | 7.710 | 86,000 |
| 2024-08-01 | 7.850 | 7.850 | 7.800 | 7.820 | 7.820 | 64,000 |
| 2024-07-31 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,000 |
| 2024-07-29 | 8.000 | 8.000 | 7.780 | 7.780 | 7.780 | 20,000 |
| 2024-07-26 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 2,000 |
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.