Oceanic Beverages Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	7.190	7.190	7.190	7.190	7.190	1,000
2023-10-18	7.180	7.220	7.180	7.220	7.220	2,050
2023-10-17	7.190	7.200	6.900	7.180	7.180	8,000
2023-10-16	7.010	7.190	7.010	7.190	7.190	5,000
2023-10-13	7.000	7.010	7.000	7.010	7.010	5,402
2023-10-12	7.400	7.400	7.300	7.370	7.370	13,000
2023-10-11	7.300	7.300	7.010	7.300	7.300	8,400
2023-10-06	7.400	7.590	7.280	7.300	7.300	46,161
2023-10-05	7.160	7.750	7.160	7.500	7.500	103,600
2023-10-04	7.000	7.050	6.950	7.050	7.050	13,452
2023-10-03	6.650	7.280	6.600	6.950	6.950	77,331
2023-10-02	6.660	7.180	6.660	6.800	6.800	40,643
2023-09-27	6.590	6.600	6.550	6.600	6.600	7,685
2023-09-26	6.530	6.530	6.530	6.530	6.530	3,208
2023-09-25	6.690	6.690	6.690	6.690	6.690	1,340
2023-09-22	6.690	6.690	6.500	6.690	6.690	8,020
2023-09-20	6.720	6.720	6.720	6.720	6.720	1,626
2023-09-19	6.600	6.760	6.600	6.760	6.760	33,756
2023-09-18	6.640	6.640	6.600	6.600	6.600	11,100
2023-09-15	6.730	6.730	6.370	6.660	6.660	38,203
2023-09-14	6.590	6.680	6.590	6.680	6.680	28,002
2023-09-13	6.400	6.570	6.400	6.570	6.570	42,725
2023-09-12	6.600	6.600	6.330	6.370	6.370	17,100
2023-09-11	6.590	6.630	6.500	6.600	6.600	26,000
2023-09-08	6.580	6.610	6.500	6.610	6.610	34,641
2023-09-07	6.590	6.590	6.520	6.580	6.580	19,100
2023-09-06	6.530	6.610	6.510	6.590	6.590	46,643
2023-09-05	6.500	6.750	6.500	6.510	6.510	77,834
2023-09-04	6.060	6.760	6.060	6.500	6.500	63,304
2023-09-01	6.280	6.300	6.150	6.150	6.150	137,011
2023-08-31	6.190	6.200	6.130	6.200	6.200	36,341
2023-08-29	6.150	6.150	6.150	6.150	6.150	1,100
2023-08-25	6.270	6.360	6.020	6.360	6.360	52,807
2023-08-24	6.180	6.260	6.180	6.260	6.260	5,300
2023-08-23	6.270	6.270	6.000	6.200	6.200	63,421
2023-08-17	6.300	6.320	6.300	6.320	6.320	3,597
2023-08-16	6.300	6.300	6.300	6.300	6.300	9,000
2023-08-15	6.300	6.300	6.300	6.300	6.300	1,023
2023-08-14	6.310	6.310	6.300	6.300	6.300	16,202
2023-08-11	6.310	6.620	6.250	6.420	6.420	16,300
2023-08-10	6.410	6.410	6.410	6.410	6.410	6,422
2023-08-09	6.600	6.600	6.600	6.600	6.600	2,100
2023-08-08	6.560	6.600	6.550	6.600	6.600	4,456
2023-08-07	6.500	6.580	6.500	6.580	6.580	21,217
2023-08-04	6.500	6.500	6.500	6.500	6.500	1,002
2023-08-02	6.300	6.310	6.300	6.310	6.310	3,150
2023-08-01	6.380	6.380	6.380	6.380	6.380	1,045
2023-07-31	6.260	6.380	6.250	6.380	6.380	6,142
2023-07-27	6.380	6.450	6.380	6.450	6.450	17,024
2023-07-26	6.350	6.450	6.340	6.350	6.350	10,109
2023-07-25	6.350	6.350	6.350	6.350	6.350	1,104
2023-07-24	6.110	6.530	6.010	6.350	6.350	50,699
2023-07-21	6.350	6.530	5.720	6.530	6.530	59,202
2023-07-20	6.350	6.390	6.350	6.350	6.350	61,302
2023-07-19	6.360	6.360	6.350	6.350	6.350	12,500
2023-07-18	6.450	6.450	6.450	6.450	6.450	17,000
2023-07-17	6.480	6.480	6.480	6.480	6.480	2,232
2023-07-14	6.510	6.510	6.510	6.510	6.510	5,000
2023-07-13	6.520	6.520	6.520	6.520	6.520	1,000
2023-07-12	6.520	6.530	6.520	6.530	6.530	6,800

← NewerPage 13 of 20 · 1,158 trading daysOlder →

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.