Oceanic Beverages Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	7.250	7.900	7.100	7.100	7.100	94,252
2023-04-13	7.560	7.560	7.250	7.250	7.250	36,990
2023-04-12	7.480	7.480	7.230	7.230	7.230	21,272
2023-04-11	7.910	7.910	7.200	7.200	7.200	77,998
2023-04-10	7.170	7.300	7.100	7.200	7.200	86,099
2023-04-07	7.190	7.190	7.000	7.050	7.050	47,998
2023-04-06	6.920	7.100	6.920	7.100	7.100	22,008
2023-03-31	6.960	7.000	6.960	7.000	7.000	36,019
2023-03-30	7.010	7.100	7.000	7.000	7.000	111,998
2023-03-29	6.950	7.150	6.950	7.150	7.150	27,068
2023-03-28	7.010	7.010	7.010	7.010	7.010	16,635
2023-03-27	7.210	7.210	7.070	7.080	7.080	9,997
2023-03-24	7.130	7.130	7.050	7.050	7.050	10,096
2023-03-23	7.280	7.280	6.830	7.050	7.050	129,999
2023-03-22	7.240	7.240	7.050	7.050	7.050	61,518
2023-03-21	7.150	7.150	7.100	7.100	7.100	55,318
2023-03-20	7.100	7.400	7.100	7.400	7.400	22,626
2023-03-17	7.180	7.190	7.100	7.100	7.100	32,233
2023-03-16	7.200	7.240	7.100	7.100	7.100	14,099
2023-03-15	7.020	7.020	7.020	7.020	7.020	13,999
2023-03-14	7.000	7.210	7.000	7.210	7.210	13,414
2023-03-13	7.200	7.200	7.000	7.150	7.150	26,001
2023-03-10	6.970	7.180	6.860	7.180	7.180	6,999
2023-03-09	7.240	7.240	7.220	7.220	7.220	6,053
2023-03-08	6.950	7.150	6.950	7.140	7.140	5,126
2023-03-07	7.140	7.140	7.140	7.140	7.140	8,000
2023-03-06	7.100	7.100	7.000	7.000	7.000	6,302
2023-03-03	7.190	7.190	7.100	7.100	7.100	22,051
2023-03-02	6.930	7.150	6.930	7.150	7.150	4,000
2023-03-01	7.080	7.080	6.860	6.860	6.860	4,200
2023-02-24	7.070	7.100	7.070	7.080	7.080	22,076
2023-02-23	7.200	7.200	7.020	7.070	7.070	24,000
2023-02-22	7.050	7.240	7.050	7.240	7.240	3,004
2023-02-21	6.990	7.050	6.990	7.050	7.050	9,001
2023-02-20	6.810	6.990	6.810	6.990	6.990	6,201
2023-02-17	7.130	7.130	7.070	7.070	7.070	9,168
2023-02-16	6.910	6.980	6.910	6.910	6.910	7,040
2023-02-15	6.930	6.930	6.930	6.930	6.930	5,003
2023-02-14	6.960	6.960	6.950	6.950	6.950	3,002
2023-02-13	6.930	6.930	6.930	6.930	6.930	3,001
2023-02-10	7.000	7.050	7.000	7.050	7.050	34,000
2023-02-09	6.710	7.050	6.710	7.050	7.050	6,203
2023-02-08	6.960	7.000	6.960	7.000	7.000	7,001
2023-02-07	7.000	7.090	7.000	7.090	7.090	20,301
2023-02-06	7.410	7.420	7.040	7.040	7.040	17,137
2023-02-03	7.330	7.410	7.330	7.410	7.410	3,599
2023-02-02	6.930	7.090	6.930	7.090	7.090	8,000
2023-02-01	7.030	7.030	7.030	7.030	7.030	2,100
2023-01-31	7.490	7.490	7.100	7.100	7.100	7,101
2023-01-30	6.810	7.160	6.810	7.160	7.160	14,166
2023-01-17	7.050	7.050	7.050	7.050	7.050	13,202
2023-01-16	6.780	7.150	6.780	7.150	7.150	5,000
2023-01-13	7.010	7.010	7.010	7.010	7.010	2,511
2023-01-12	7.220	7.480	7.220	7.230	7.230	5,011
2023-01-11	6.980	6.980	6.980	6.980	6.980	2,000
2023-01-10	7.030	7.030	7.030	7.030	7.030	2,000
2023-01-09	7.250	7.280	7.250	7.280	7.280	3,000
2023-01-06	7.240	7.400	7.010	7.010	7.010	14,201
2023-01-05	7.020	7.020	6.930	7.000	7.000	16,000
2023-01-04	6.830	6.910	6.830	6.910	6.910	14,511

← NewerPage 15 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.