Oceanic Beverages Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	6.400	6.540	6.360	6.530	6.530	58,009
2023-07-10	6.400	6.550	6.400	6.550	6.550	9,000
2023-07-07	6.450	6.700	6.430	6.460	6.460	16,200
2023-07-06	6.990	6.990	6.450	6.450	6.450	34,001
2023-07-05	6.500	6.500	6.500	6.500	6.500	2,014
2023-07-04	6.500	6.500	6.500	6.500	6.500	15,001
2023-07-03	6.460	6.460	6.460	6.460	6.460	2,001
2023-06-30	6.440	6.600	6.430	6.450	6.450	22,296
2023-06-29	6.510	6.520	6.510	6.520	6.520	8,000
2023-06-28	6.690	6.690	6.510	6.520	6.520	13,001
2023-06-27	6.660	6.770	6.500	6.700	6.700	25,534
2023-06-26	6.670	6.670	6.650	6.660	6.660	25,840
2023-06-21	6.440	6.550	6.420	6.490	6.490	47,109
2023-06-20	6.400	6.580	6.400	6.420	6.420	18,421
2023-06-19	6.370	6.630	6.370	6.630	6.630	21,376
2023-06-16	6.600	6.600	6.550	6.600	6.600	14,172
2023-06-15	6.750	6.800	6.600	6.600	6.600	144,046
2023-06-14	6.720	6.750	6.650	6.750	6.750	33,783
2023-06-13	6.790	6.960	6.770	6.960	6.960	24,794
2023-06-12	7.100	7.100	6.710	6.780	6.780	21,805
2023-06-09	6.820	7.100	6.750	7.070	7.070	30,109
2023-06-08	7.170	7.170	6.560	6.560	6.560	15,103
2023-06-07	6.720	6.720	6.700	6.720	6.720	18,999
2023-06-06	6.770	6.770	6.420	6.720	6.720	9,049
2023-06-05	6.780	6.780	6.520	6.520	6.520	23,000
2023-06-02	6.760	6.760	6.500	6.500	6.500	6,013
2023-06-01	6.710	6.710	6.470	6.500	6.500	29,389
2023-05-31	6.320	6.800	6.320	6.460	6.460	48,995
2023-05-30	6.490	6.670	6.280	6.400	6.400	20,045
2023-05-29	6.960	6.960	6.370	6.490	6.490	38,164
2023-05-26	6.360	6.820	6.360	6.500	6.500	122,315
2023-05-25	7.480	7.480	6.810	6.880	6.880	30,203
2023-05-24	6.600	7.090	6.600	6.880	6.880	40,023
2023-05-23	6.500	6.500	6.500	6.500	6.500	3,173
2023-05-22	6.860	6.900	6.860	6.860	6.860	11,609
2023-05-19	6.840	6.860	6.800	6.860	6.860	11,287
2023-05-18	6.800	7.140	6.800	7.120	7.120	44,076
2023-05-17	6.860	6.860	6.790	6.850	6.850	32,527
2023-05-16	6.810	6.810	6.810	6.810	6.810	5,009
2023-05-15	6.800	6.800	6.800	6.800	6.800	4,030
2023-05-12	7.550	7.550	7.000	7.000	7.000	4,794
2023-05-11	7.390	7.390	7.000	7.000	7.000	4,095
2023-05-10	7.050	7.050	6.890	6.890	6.890	4,029
2023-05-09	6.780	6.780	6.780	6.780	6.780	3,006
2023-05-08	7.250	7.250	6.770	6.770	6.770	9,999
2023-05-05	6.760	6.760	6.760	6.760	6.760	2,001
2023-05-04	6.720	6.730	6.720	6.730	6.730	2,322
2023-05-03	6.690	6.840	6.690	6.810	6.810	26,186
2023-05-02	7.070	7.070	6.560	6.960	6.960	39,248
2023-04-28	7.080	7.080	7.070	7.070	7.070	4,050
2023-04-27	7.080	7.080	7.070	7.070	7.070	13,294
2023-04-26	7.100	7.100	7.080	7.080	7.080	7,999
2023-04-25	7.100	7.100	6.950	7.080	7.080	30,997
2023-04-24	7.100	7.380	7.000	7.100	7.100	142,120
2023-04-21	7.400	7.400	7.020	7.050	7.050	34,567
2023-04-20	7.560	7.590	7.400	7.400	7.400	109,912
2023-04-19	7.380	7.380	7.150	7.370	7.370	50,520
2023-04-18	7.320	7.320	7.040	7.040	7.040	6,999
2023-04-17	7.110	7.130	7.000	7.000	7.000	69,001
2023-04-14	7.250	7.900	7.100	7.100	7.100	94,252

← NewerPage 14 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.