Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 7.140 | 7.140 | 7.130 | 7.130 | 7.130 | 5,200 |
| 2022-12-29 | 7.010 | 7.050 | 7.010 | 7.050 | 7.050 | 4,003 |
| 2022-12-28 | 6.630 | 6.870 | 6.630 | 6.860 | 6.860 | 8,000 |
| 2022-12-27 | 7.250 | 7.370 | 6.830 | 6.830 | 6.830 | 4,691 |
| 2022-12-26 | 7.010 | 7.100 | 7.010 | 7.020 | 7.020 | 8,015 |
| 2022-12-23 | 7.230 | 7.230 | 6.920 | 6.970 | 6.970 | 5,428 |
| 2022-12-22 | 7.190 | 7.190 | 7.030 | 7.030 | 7.030 | 7,000 |
| 2022-12-21 | 7.020 | 7.150 | 7.020 | 7.030 | 7.030 | 4,571 |
| 2022-12-20 | 7.500 | 7.500 | 7.030 | 7.030 | 7.030 | 48,004 |
| 2022-12-19 | 7.050 | 7.450 | 7.050 | 7.450 | 7.450 | 3,001 |
| 2022-12-16 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 2,001 |
| 2022-12-15 | 7.030 | 7.500 | 7.030 | 7.060 | 7.060 | 15,265 |
| 2022-12-14 | 7.230 | 7.230 | 7.030 | 7.030 | 7.030 | 2,576 |
| 2022-12-13 | 7.450 | 7.490 | 7.450 | 7.490 | 7.490 | 4,000 |
| 2022-12-09 | 6.980 | 7.200 | 6.790 | 7.200 | 7.200 | 13,954 |
| 2022-12-08 | 6.810 | 6.810 | 6.640 | 6.750 | 6.750 | 6,000 |
| 2022-12-07 | 7.090 | 7.200 | 6.910 | 7.050 | 7.050 | 13,001 |
| 2022-12-06 | 7.280 | 7.340 | 6.810 | 7.340 | 7.340 | 8,000 |
| 2022-12-05 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,072 |
| 2022-12-02 | 7.110 | 7.150 | 6.910 | 7.150 | 7.150 | 25,001 |
| 2022-12-01 | 7.420 | 7.420 | 7.060 | 7.060 | 7.060 | 7,000 |
| 2022-11-30 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 3,000 |
| 2022-11-29 | 7.180 | 7.180 | 6.930 | 6.930 | 6.930 | 4,002 |
| 2022-11-28 | 6.800 | 7.160 | 6.800 | 7.160 | 7.160 | 9,106 |
| 2022-11-25 | 7.050 | 7.130 | 7.030 | 7.040 | 7.040 | 11,000 |
| 2022-11-24 | 7.160 | 7.160 | 7.030 | 7.050 | 7.050 | 11,000 |
| 2022-11-23 | 7.020 | 7.170 | 7.010 | 7.160 | 7.160 | 20,000 |
| 2022-11-22 | 7.030 | 7.150 | 7.010 | 7.150 | 7.150 | 20,546 |
| 2022-11-21 | 6.900 | 7.170 | 6.900 | 7.170 | 7.170 | 24,000 |
| 2022-11-18 | 7.000 | 7.180 | 7.000 | 7.150 | 7.150 | 28,500 |
| 2022-11-17 | 7.100 | 7.170 | 7.080 | 7.160 | 7.160 | 23,800 |
| 2022-11-16 | 7.080 | 7.200 | 6.930 | 7.000 | 7.000 | 49,080 |
| 2022-11-15 | 6.810 | 7.080 | 6.810 | 7.080 | 7.080 | 14,526 |
| 2022-11-14 | 7.290 | 7.300 | 7.000 | 7.030 | 7.030 | 24,200 |
| 2022-11-11 | 7.320 | 7.320 | 7.170 | 7.170 | 7.170 | 4,000 |
| 2022-11-10 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 1,000 |
| 2022-11-09 | 7.170 | 7.170 | 7.020 | 7.050 | 7.050 | 17,027 |
| 2022-11-08 | 7.110 | 7.110 | 7.020 | 7.020 | 7.020 | 7,003 |
| 2022-11-07 | 7.500 | 7.500 | 7.270 | 7.280 | 7.280 | 5,000 |
| 2022-11-04 | 6.760 | 7.190 | 6.760 | 7.150 | 7.150 | 15,299 |
| 2022-11-03 | 6.760 | 6.800 | 6.530 | 6.800 | 6.800 | 11,001 |
| 2022-11-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,001 |
| 2022-11-01 | 6.840 | 7.040 | 6.840 | 7.040 | 7.040 | 6,000 |
| 2022-10-31 | 7.500 | 7.500 | 7.070 | 7.070 | 7.070 | 19,000 |
| 2022-10-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5,000 |
| 2022-10-27 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 4,000 |
| 2022-10-26 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 5,002 |
| 2022-10-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 3,100 |
| 2022-10-24 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 3,001 |
| 2022-10-21 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 3,001 |
| 2022-10-20 | 6.890 | 7.210 | 6.890 | 7.210 | 7.210 | 26,295 |
| 2022-10-19 | 6.880 | 6.910 | 6.880 | 6.910 | 6.910 | 4,005 |
| 2022-10-18 | 6.760 | 6.990 | 6.760 | 6.990 | 6.990 | 22,004 |
| 2022-10-17 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 25,000 |
| 2022-10-14 | 7.080 | 7.240 | 6.900 | 6.900 | 6.900 | 7,002 |
| 2022-10-13 | 6.860 | 6.900 | 6.850 | 6.850 | 6.850 | 21,300 |
| 2022-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,000 |
| 2022-10-11 | 7.120 | 7.340 | 7.000 | 7.000 | 7.000 | 71,000 |
| 2022-10-07 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 10,001 |
| 2022-10-06 | 7.480 | 7.570 | 7.250 | 7.300 | 7.300 | 42,779 |
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.