Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 7.750 | 7.820 | 7.750 | 7.820 | 7.820 | 7,222 |
| 2022-03-18 | 7.670 | 7.670 | 7.650 | 7.650 | 7.650 | 5,002 |
| 2022-03-17 | 7.620 | 7.620 | 7.550 | 7.550 | 7.550 | 20,601 |
| 2022-03-16 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 12,002 |
| 2022-03-15 | 7.750 | 7.790 | 7.550 | 7.550 | 7.550 | 13,000 |
| 2022-03-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2,201 |
| 2022-03-09 | 7.480 | 7.680 | 7.480 | 7.530 | 7.530 | 16,500 |
| 2022-03-08 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 11,203 |
| 2022-03-07 | 7.940 | 8.000 | 7.900 | 7.920 | 7.920 | 32,501 |
| 2022-03-04 | 8.290 | 8.290 | 7.700 | 8.160 | 8.160 | 31,041 |
| 2022-03-03 | 8.060 | 8.300 | 8.060 | 8.300 | 8.300 | 16,402 |
| 2022-03-02 | 7.980 | 8.750 | 7.980 | 8.500 | 8.500 | 23,089 |
| 2022-03-01 | 8.170 | 8.170 | 8.000 | 8.000 | 8.000 | 3,000 |
| 2022-02-25 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,000 |
| 2022-02-24 | 8.340 | 8.340 | 8.170 | 8.170 | 8.170 | 6,273 |
| 2022-02-22 | 8.270 | 8.350 | 8.270 | 8.350 | 8.350 | 7,001 |
| 2022-02-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,150 |
| 2022-02-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,100 |
| 2022-02-17 | 8.010 | 8.040 | 8.010 | 8.040 | 8.040 | 4,000 |
| 2022-02-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,000 |
| 2022-02-14 | 8.400 | 8.400 | 8.250 | 8.250 | 8.250 | 13,214 |
| 2022-02-11 | 8.380 | 8.390 | 8.380 | 8.390 | 8.390 | 8,006 |
| 2022-02-10 | 8.050 | 8.400 | 8.050 | 8.390 | 8.390 | 24,006 |
| 2022-02-09 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,000 |
| 2022-02-07 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 8,102 |
| 2022-01-26 | 8.300 | 8.310 | 8.300 | 8.310 | 8.310 | 2,106 |
| 2022-01-25 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 16,883 |
| 2022-01-24 | 8.280 | 8.300 | 8.250 | 8.250 | 8.250 | 6,397 |
| 2022-01-21 | 8.080 | 8.550 | 8.080 | 8.550 | 8.550 | 4,000 |
| 2022-01-19 | 8.670 | 8.670 | 8.550 | 8.550 | 8.550 | 7,190 |
| 2022-01-17 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,300 |
| 2022-01-14 | 8.340 | 8.400 | 8.230 | 8.250 | 8.250 | 11,000 |
| 2022-01-13 | 8.350 | 8.400 | 8.210 | 8.210 | 8.210 | 31,001 |
| 2022-01-12 | 8.240 | 8.410 | 8.240 | 8.380 | 8.380 | 17,100 |
| 2022-01-11 | 7.830 | 8.490 | 7.830 | 8.490 | 8.490 | 13,050 |
| 2022-01-10 | 8.390 | 9.000 | 8.200 | 8.300 | 8.300 | 39,501 |
| 2022-01-06 | 8.400 | 8.400 | 8.210 | 8.240 | 8.240 | 8,000 |
| 2022-01-05 | 8.580 | 8.580 | 8.280 | 8.440 | 8.440 | 83,201 |
| 2022-01-04 | 8.390 | 9.230 | 8.300 | 8.580 | 8.580 | 18,002 |
| 2022-01-03 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 2,001 |
| 2021-12-30 | 8.210 | 8.420 | 8.210 | 8.420 | 8.420 | 2,004 |
| 2021-12-28 | 8.060 | 8.360 | 8.060 | 8.340 | 8.340 | 11,000 |
| 2021-12-27 | 8.200 | 8.350 | 8.000 | 8.350 | 8.350 | 32,000 |
| 2021-12-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10,001 |
| 2021-12-20 | 8.230 | 8.280 | 8.200 | 8.200 | 8.200 | 20,000 |
| 2021-12-17 | 8.350 | 8.550 | 8.290 | 8.550 | 8.550 | 22,002 |
| 2021-12-16 | 8.170 | 8.350 | 8.170 | 8.350 | 8.350 | 45,000 |
| 2021-12-14 | 8.270 | 8.270 | 8.060 | 8.080 | 8.080 | 29,000 |
| 2021-12-13 | 8.080 | 8.120 | 8.080 | 8.120 | 8.120 | 35,000 |
| 2021-12-10 | 8.250 | 8.320 | 8.250 | 8.320 | 8.320 | 5,004 |
| 2021-12-09 | 8.060 | 8.280 | 8.060 | 8.280 | 8.280 | 7,000 |
| 2021-12-08 | 8.200 | 8.290 | 8.050 | 8.290 | 8.290 | 31,219 |
| 2021-12-06 | 8.290 | 8.800 | 8.290 | 8.750 | 8.750 | 7,001 |
| 2021-12-03 | 8.300 | 8.310 | 8.150 | 8.160 | 8.160 | 29,877 |
| 2021-12-02 | 8.200 | 8.350 | 8.110 | 8.320 | 8.320 | 76,161 |
| 2021-12-01 | 8.590 | 8.590 | 8.200 | 8.200 | 8.200 | 12,538 |
| 2021-11-30 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,123 |
| 2021-11-29 | 8.010 | 8.400 | 8.000 | 8.400 | 8.400 | 22,200 |
| 2021-11-25 | 8.250 | 8.330 | 8.250 | 8.330 | 8.330 | 20,023 |
| 2021-11-23 | 8.200 | 8.390 | 8.200 | 8.250 | 8.250 | 75,181 |
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.