Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.140 | 7.140 | 7.020 | 7.050 | 7.050 | 29,026 |
| 2024-01-24 | 7.150 | 7.160 | 7.100 | 7.150 | 7.150 | 15,300 |
| 2024-01-23 | 7.190 | 7.200 | 7.100 | 7.150 | 7.150 | 46,228 |
| 2024-01-22 | 7.170 | 7.190 | 7.020 | 7.190 | 7.190 | 44,110 |
| 2024-01-19 | 7.200 | 7.200 | 7.000 | 7.190 | 7.190 | 94,012 |
| 2024-01-18 | 7.110 | 7.150 | 7.000 | 7.150 | 7.150 | 43,048 |
| 2024-01-17 | 7.200 | 7.200 | 7.110 | 7.110 | 7.110 | 82,980 |
| 2024-01-16 | 7.050 | 7.180 | 7.000 | 7.030 | 7.030 | 40,000 |
| 2024-01-15 | 7.180 | 7.250 | 7.180 | 7.180 | 7.180 | 23,677 |
| 2024-01-12 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 22,075 |
| 2024-01-11 | 7.100 | 7.120 | 7.050 | 7.100 | 7.100 | 23,685 |
| 2024-01-10 | 6.930 | 7.120 | 6.930 | 7.100 | 7.100 | 34,229 |
| 2024-01-09 | 7.100 | 7.100 | 6.900 | 7.050 | 7.050 | 41,630 |
| 2024-01-08 | 7.200 | 7.200 | 6.910 | 6.980 | 6.980 | 119,554 |
| 2024-01-05 | 7.200 | 7.200 | 7.100 | 7.190 | 7.190 | 89,100 |
| 2024-01-04 | 7.160 | 7.250 | 7.160 | 7.200 | 7.200 | 90,486 |
| 2024-01-03 | 6.990 | 7.330 | 6.980 | 7.160 | 7.160 | 129,924 |
| 2024-01-02 | 6.960 | 7.000 | 6.800 | 6.990 | 6.990 | 407,662 |
| 2023-12-29 | 6.920 | 7.090 | 6.750 | 6.920 | 6.920 | 331,166 |
| 2023-12-28 | 6.990 | 7.000 | 6.820 | 6.920 | 6.920 | 132,381 |
| 2023-12-27 | 7.100 | 7.100 | 6.910 | 7.000 | 7.000 | 60,491 |
| 2023-12-26 | 7.270 | 7.300 | 6.990 | 7.080 | 7.080 | 205,650 |
| 2023-12-25 | 7.370 | 7.380 | 7.050 | 7.260 | 7.260 | 219,187 |
| 2023-12-22 | 7.260 | 7.420 | 7.200 | 7.370 | 7.370 | 209,309 |
| 2023-12-21 | 7.440 | 7.550 | 7.250 | 7.260 | 7.260 | 203,610 |
| 2023-12-20 | 7.390 | 7.550 | 7.200 | 7.440 | 7.440 | 624,801 |
| 2023-12-19 | 7.460 | 7.460 | 7.000 | 7.390 | 7.390 | 1,491,353 |
| 2023-12-18 | 6.540 | 6.790 | 6.510 | 6.790 | 6.790 | 25,783 |
| 2023-12-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 4,220 |
| 2023-12-14 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 2,016 |
| 2023-12-12 | 6.430 | 6.430 | 6.410 | 6.410 | 6.410 | 46,455 |
| 2023-12-08 | 6.560 | 6.560 | 6.550 | 6.550 | 6.550 | 2,000 |
| 2023-12-07 | 6.450 | 6.560 | 6.450 | 6.560 | 6.560 | 9,134 |
| 2023-12-06 | 6.600 | 6.850 | 6.600 | 6.650 | 6.650 | 6,332 |
| 2023-12-05 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 2,491 |
| 2023-12-04 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 2,014 |
| 2023-11-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 28,000 |
| 2023-11-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,120 |
| 2023-11-28 | 6.710 | 6.770 | 6.600 | 6.600 | 6.600 | 46,552 |
| 2023-11-27 | 6.900 | 6.900 | 6.700 | 6.850 | 6.850 | 52,001 |
| 2023-11-24 | 6.850 | 6.900 | 6.720 | 6.890 | 6.890 | 24,297 |
| 2023-11-23 | 6.880 | 6.950 | 6.850 | 6.850 | 6.850 | 34,059 |
| 2023-11-22 | 7.080 | 7.080 | 6.700 | 6.880 | 6.880 | 64,147 |
| 2023-11-21 | 6.930 | 7.060 | 6.850 | 6.850 | 6.850 | 14,377 |
| 2023-11-20 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,112 |
| 2023-11-17 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 19,001 |
| 2023-11-16 | 6.520 | 7.000 | 6.520 | 6.900 | 6.900 | 44,439 |
| 2023-11-15 | 7.150 | 7.150 | 6.930 | 7.070 | 7.070 | 11,103 |
| 2023-11-13 | 7.060 | 7.150 | 6.700 | 7.070 | 7.070 | 5,101 |
| 2023-11-10 | 7.100 | 7.100 | 6.550 | 7.090 | 7.090 | 13,679 |
| 2023-11-09 | 7.100 | 7.100 | 7.060 | 7.100 | 7.100 | 5,002 |
| 2023-11-08 | 7.100 | 7.200 | 6.620 | 7.100 | 7.100 | 13,001 |
| 2023-11-06 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 5,001 |
| 2023-11-02 | 7.050 | 7.250 | 7.050 | 7.220 | 7.220 | 4,006 |
| 2023-11-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,000 |
| 2023-10-27 | 6.730 | 7.040 | 6.730 | 7.040 | 7.040 | 2,001 |
| 2023-10-26 | 6.940 | 7.050 | 6.940 | 7.050 | 7.050 | 5,000 |
| 2023-10-25 | 6.920 | 7.180 | 6.920 | 6.940 | 6.940 | 8,100 |
| 2023-10-24 | 7.180 | 7.190 | 7.170 | 7.190 | 7.190 | 64,001 |
| 2023-10-23 | 6.980 | 7.190 | 6.980 | 7.190 | 7.190 | 5,003 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.