Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 7.680 | 7.680 | 7.360 | 7.480 | 7.480 | 45,040 |
| 2022-10-04 | 7.950 | 7.950 | 7.400 | 7.450 | 7.450 | 67,004 |
| 2022-10-03 | 7.350 | 7.350 | 7.030 | 7.350 | 7.350 | 33,104 |
| 2022-09-30 | 7.430 | 7.430 | 7.100 | 7.100 | 7.100 | 17,357 |
| 2022-09-29 | 7.480 | 7.480 | 7.110 | 7.430 | 7.430 | 49,643 |
| 2022-09-28 | 7.490 | 7.490 | 7.200 | 7.300 | 7.300 | 56,000 |
| 2022-09-27 | 7.050 | 7.270 | 7.050 | 7.200 | 7.200 | 21,475 |
| 2022-09-26 | 7.810 | 7.810 | 6.940 | 7.000 | 7.000 | 40,000 |
| 2022-09-23 | 7.350 | 7.520 | 7.350 | 7.360 | 7.360 | 61,000 |
| 2022-09-22 | 7.510 | 7.510 | 7.310 | 7.350 | 7.350 | 25,000 |
| 2022-09-21 | 7.410 | 7.560 | 7.360 | 7.520 | 7.520 | 51,002 |
| 2022-09-20 | 7.320 | 7.440 | 7.200 | 7.440 | 7.440 | 22,000 |
| 2022-09-19 | 7.320 | 7.540 | 7.200 | 7.210 | 7.210 | 23,001 |
| 2022-09-16 | 7.390 | 7.530 | 7.350 | 7.350 | 7.350 | 15,000 |
| 2022-09-15 | 7.640 | 7.640 | 7.420 | 7.540 | 7.540 | 8,007 |
| 2022-09-14 | 7.520 | 7.610 | 7.430 | 7.600 | 7.600 | 24,252 |
| 2022-09-13 | 7.690 | 7.790 | 7.410 | 7.790 | 7.790 | 53,000 |
| 2022-09-12 | 7.330 | 7.760 | 7.330 | 7.710 | 7.710 | 26,001 |
| 2022-09-08 | 7.780 | 7.780 | 7.220 | 7.580 | 7.580 | 34,300 |
| 2022-09-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 3,000 |
| 2022-09-06 | 7.410 | 7.580 | 7.410 | 7.410 | 7.410 | 6,001 |
| 2022-09-05 | 7.610 | 7.630 | 7.580 | 7.600 | 7.600 | 13,200 |
| 2022-09-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2022-09-01 | 7.910 | 7.910 | 7.320 | 7.440 | 7.440 | 73,000 |
| 2022-08-31 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 7,000 |
| 2022-08-30 | 7.750 | 7.750 | 7.510 | 7.510 | 7.510 | 14,004 |
| 2022-08-29 | 7.310 | 7.770 | 7.310 | 7.770 | 7.770 | 28,000 |
| 2022-08-26 | 7.870 | 7.870 | 7.350 | 7.370 | 7.370 | 27,261 |
| 2022-08-25 | 7.730 | 7.760 | 7.560 | 7.720 | 7.720 | 29,225 |
| 2022-08-24 | 7.410 | 7.580 | 7.410 | 7.550 | 7.550 | 11,036 |
| 2022-08-23 | 7.690 | 7.690 | 7.560 | 7.560 | 7.560 | 13,176 |
| 2022-08-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 3,504 |
| 2022-08-19 | 7.210 | 7.490 | 7.210 | 7.490 | 7.490 | 3,000 |
| 2022-08-18 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 4,504 |
| 2022-08-17 | 7.770 | 7.770 | 7.350 | 7.350 | 7.350 | 31,001 |
| 2022-08-16 | 7.780 | 7.780 | 7.580 | 7.580 | 7.580 | 34,000 |
| 2022-08-15 | 7.980 | 7.980 | 7.680 | 7.680 | 7.680 | 22,000 |
| 2022-08-12 | 7.670 | 7.670 | 7.550 | 7.670 | 7.670 | 40,000 |
| 2022-08-11 | 7.250 | 7.480 | 7.250 | 7.480 | 7.480 | 23,000 |
| 2022-08-10 | 7.310 | 7.840 | 7.000 | 7.420 | 7.420 | 200,000 |
| 2022-08-09 | 7.520 | 7.630 | 7.420 | 7.480 | 7.480 | 15,003 |
| 2022-08-08 | 7.730 | 7.850 | 7.510 | 7.520 | 7.520 | 31,003 |
| 2022-08-05 | 7.320 | 7.900 | 7.320 | 7.730 | 7.730 | 78,000 |
| 2022-08-04 | 7.370 | 7.620 | 7.370 | 7.380 | 7.380 | 16,132 |
| 2022-08-03 | 7.760 | 7.830 | 7.330 | 7.620 | 7.620 | 31,001 |
| 2022-08-02 | 7.520 | 7.760 | 7.310 | 7.760 | 7.760 | 80,200 |
| 2022-08-01 | 8.100 | 8.100 | 7.300 | 7.530 | 7.530 | 136,500 |
| 2022-07-29 | 8.080 | 8.120 | 8.080 | 8.100 | 8.100 | 73,009 |
| 2022-07-28 | 7.840 | 8.140 | 7.800 | 8.050 | 8.050 | 112,433 |
| 2022-07-27 | 7.540 | 7.850 | 7.440 | 7.800 | 7.800 | 11,001 |
| 2022-07-26 | 8.200 | 8.200 | 7.330 | 7.730 | 7.730 | 111,065 |
| 2022-07-25 | 7.980 | 8.060 | 7.980 | 8.060 | 8.060 | 110,462 |
| 2022-07-22 | 7.810 | 7.980 | 7.810 | 7.980 | 7.980 | 14,000 |
| 2022-07-21 | 7.710 | 7.810 | 7.700 | 7.810 | 7.810 | 11,000 |
| 2022-07-20 | 7.700 | 7.770 | 7.490 | 7.720 | 7.720 | 22,245 |
| 2022-07-19 | 7.470 | 7.710 | 7.470 | 7.490 | 7.490 | 12,455 |
| 2022-07-18 | 8.050 | 8.050 | 7.470 | 7.470 | 7.470 | 86,000 |
| 2022-07-15 | 8.100 | 8.100 | 7.720 | 7.890 | 7.890 | 55,263 |
| 2022-07-14 | 7.620 | 7.620 | 7.520 | 7.530 | 7.530 | 6,000 |
| 2022-07-13 | 7.350 | 7.700 | 7.150 | 7.390 | 7.390 | 31,000 |
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.