Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 7.830 | 7.980 | 7.100 | 7.130 | 7.130 | 69,017 |
| 2022-07-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,400 |
| 2022-07-08 | 7.700 | 7.830 | 7.470 | 7.680 | 7.680 | 43,001 |
| 2022-07-07 | 7.550 | 7.770 | 7.450 | 7.450 | 7.450 | 16,000 |
| 2022-07-06 | 7.350 | 7.870 | 7.350 | 7.510 | 7.510 | 70,200 |
| 2022-07-05 | 7.350 | 7.550 | 7.250 | 7.250 | 7.250 | 14,602 |
| 2022-07-04 | 6.980 | 7.910 | 6.970 | 7.180 | 7.180 | 39,002 |
| 2022-07-01 | 7.520 | 7.530 | 7.210 | 7.220 | 7.220 | 33,897 |
| 2022-06-30 | 8.390 | 8.390 | 7.530 | 7.530 | 7.530 | 15,394 |
| 2022-06-29 | 7.820 | 8.080 | 7.550 | 7.800 | 7.800 | 22,174 |
| 2022-06-28 | 7.770 | 7.930 | 7.570 | 7.820 | 7.820 | 29,000 |
| 2022-06-27 | 7.600 | 7.850 | 7.420 | 7.690 | 7.690 | 19,056 |
| 2022-06-24 | 7.710 | 7.800 | 7.550 | 7.570 | 7.570 | 44,025 |
| 2022-06-23 | 8.160 | 8.450 | 7.370 | 8.060 | 8.060 | 193,285 |
| 2022-06-22 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 3,226 |
| 2022-06-21 | 8.070 | 8.160 | 7.910 | 7.910 | 7.910 | 111,555 |
| 2022-06-20 | 7.880 | 8.340 | 7.160 | 8.080 | 8.080 | 182,357 |
| 2022-06-17 | 7.550 | 8.150 | 7.550 | 7.880 | 7.880 | 54,004 |
| 2022-06-16 | 7.990 | 7.990 | 7.870 | 7.870 | 7.870 | 12,100 |
| 2022-06-15 | 7.860 | 8.090 | 7.800 | 7.990 | 7.990 | 48,000 |
| 2022-06-14 | 8.220 | 8.280 | 7.700 | 7.760 | 7.760 | 87,003 |
| 2022-06-13 | 8.230 | 8.300 | 7.650 | 8.240 | 8.240 | 152,000 |
| 2022-06-10 | 8.280 | 8.340 | 7.920 | 8.100 | 8.100 | 88,150 |
| 2022-06-09 | 8.390 | 8.500 | 8.120 | 8.140 | 8.140 | 62,000 |
| 2022-06-08 | 7.870 | 8.400 | 7.870 | 8.400 | 8.400 | 151,017 |
| 2022-06-07 | 8.260 | 8.380 | 8.100 | 8.100 | 8.100 | 108,001 |
| 2022-06-06 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 19,002 |
| 2022-06-02 | 8.190 | 8.390 | 7.930 | 8.220 | 8.220 | 49,303 |
| 2022-06-01 | 7.850 | 8.200 | 7.850 | 8.200 | 8.200 | 87,101 |
| 2022-05-31 | 7.900 | 7.950 | 7.810 | 7.850 | 7.850 | 46,784 |
| 2022-05-30 | 8.340 | 8.570 | 7.710 | 8.380 | 8.380 | 108,883 |
| 2022-05-27 | 7.950 | 8.740 | 7.820 | 8.390 | 8.390 | 117,100 |
| 2022-05-26 | 7.820 | 7.950 | 7.820 | 7.950 | 7.950 | 33,256 |
| 2022-05-25 | 7.320 | 7.930 | 7.320 | 7.820 | 7.820 | 30,171 |
| 2022-05-24 | 7.350 | 7.350 | 7.270 | 7.270 | 7.270 | 2,220 |
| 2022-05-23 | 7.800 | 7.800 | 7.350 | 7.610 | 7.610 | 4,002 |
| 2022-05-19 | 8.250 | 8.250 | 7.630 | 7.800 | 7.800 | 23,208 |
| 2022-05-18 | 8.270 | 8.670 | 8.010 | 8.470 | 8.470 | 64,002 |
| 2022-05-17 | 7.990 | 8.300 | 7.420 | 8.300 | 8.300 | 11,411 |
| 2022-05-16 | 8.300 | 8.360 | 7.970 | 7.980 | 7.980 | 21,207 |
| 2022-05-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10,385 |
| 2022-05-05 | 7.720 | 7.730 | 7.720 | 7.730 | 7.730 | 3,687 |
| 2022-05-04 | 7.520 | 7.730 | 7.520 | 7.730 | 7.730 | 17,000 |
| 2022-04-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,300 |
| 2022-04-28 | 7.520 | 8.160 | 7.520 | 8.160 | 8.160 | 2,301 |
| 2022-04-25 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 1,250 |
| 2022-04-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,001 |
| 2022-04-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,002 |
| 2022-04-19 | 8.050 | 8.080 | 8.050 | 8.050 | 8.050 | 12,424 |
| 2022-04-18 | 7.990 | 8.060 | 7.990 | 8.050 | 8.050 | 15,442 |
| 2022-04-15 | 7.880 | 8.120 | 7.870 | 8.050 | 8.050 | 12,371 |
| 2022-04-13 | 7.880 | 7.880 | 7.700 | 7.880 | 7.880 | 18,833 |
| 2022-04-12 | 7.870 | 7.890 | 7.870 | 7.880 | 7.880 | 8,100 |
| 2022-04-07 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,000 |
| 2022-03-31 | 7.780 | 7.900 | 7.740 | 7.900 | 7.900 | 4,001 |
| 2022-03-30 | 7.710 | 7.740 | 7.710 | 7.730 | 7.730 | 4,729 |
| 2022-03-29 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,204 |
| 2022-03-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,200 |
| 2022-03-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 2,002 |
| 2022-03-23 | 7.900 | 8.020 | 7.780 | 8.000 | 8.000 | 12,001 |
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.