Oceanic Beverages Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	12.850	12.900	12.500	12.650	12.650	11,060
2025-04-29	12.750	12.800	12.550	12.800	12.800	10,250
2025-04-28	12.500	12.950	12.100	12.550	12.550	19,074
2025-04-25	12.950	13.100	12.900	12.900	12.900	9,720
2025-04-24	13.250	13.250	12.900	13.100	13.100	4,010
2025-04-23	13.300	13.300	12.850	13.100	13.100	33,285
2025-04-22	12.850	12.850	12.400	12.400	12.400	7,000
2025-04-21	13.250	13.250	12.600	12.600	12.600	12,041
2025-04-18	12.700	13.300	12.700	13.300	13.300	37,734
2025-04-17	12.700	12.800	12.350	12.350	12.350	5,003
2025-04-16	12.400	12.400	12.300	12.300	12.300	9,001
2025-04-15	12.700	12.900	12.650	12.700	12.700	9,080
2025-04-14	12.700	12.700	12.350	12.350	12.350	2,149
2025-04-11	12.500	12.500	11.750	12.150	12.150	15,717
2025-04-10	12.950	13.000	12.400	12.900	12.900	13,100
2025-04-09	12.550	12.600	11.500	12.100	12.100	33,000
2025-04-08	12.000	12.800	11.600	12.550	12.550	40,101
2025-04-07	12.550	12.900	12.550	12.550	12.550	104,648
2025-04-02	13.650	13.900	13.100	13.900	13.900	90,070
2025-04-01	13.800	14.050	13.500	13.500	13.500	66,400
2025-03-31	13.800	14.000	13.800	13.800	13.800	50,002
2025-03-28	13.900	14.150	13.700	14.000	14.000	188,212
2025-03-27	13.550	14.200	13.550	14.150	14.150	90,526
2025-03-26	13.800	14.050	13.550	13.800	13.800	111,100
2025-03-25	13.500	13.850	13.350	13.850	13.850	39,002
2025-03-24	13.250	13.450	12.950	13.450	13.450	30,000
2025-03-21	13.050	13.250	13.050	13.200	13.200	27,101
2025-03-20	12.800	13.500	12.750	13.050	13.050	126,687
2025-03-19	12.400	14.000	11.800	13.400	13.400	366,146
2025-03-18	14.300	14.300	13.050	13.050	13.050	430,346
2025-03-17	16.000	16.000	14.400	14.500	14.500	311,754
2025-03-14	15.700	16.300	15.700	16.000	16.000	68,357
2025-03-13	16.900	16.900	15.250	16.450	16.450	169,303
2025-03-12	17.000	17.000	16.600	16.900	16.900	89,224
2025-03-11	16.900	16.900	15.850	16.750	16.750	51,626
2025-03-10	16.450	17.450	16.450	16.850	16.850	190,557
2025-03-07	16.250	16.250	15.800	16.200	16.200	58,001
2025-03-06	15.300	16.800	15.300	16.250	16.250	94,172
2025-03-05	15.400	15.400	15.200	15.300	15.300	15,001
2025-03-04	15.250	15.500	15.250	15.400	15.400	50,400
2025-03-03	15.300	15.300	15.150	15.200	15.200	30,014
2025-02-27	15.100	15.200	15.100	15.150	15.150	15,200
2025-02-26	15.200	15.250	15.050	15.050	15.050	21,295
2025-02-25	15.200	15.200	15.200	15.200	15.200	1,374
2025-02-24	15.350	15.350	15.150	15.150	15.150	21,730
2025-02-21	15.450	15.500	15.100	15.450	15.450	14,556
2025-02-20	15.200	15.200	15.050	15.100	15.100	61,513
2025-02-19	15.200	15.350	15.200	15.200	15.200	77,096
2025-02-18	15.300	15.500	15.250	15.400	15.400	15,051
2025-02-17	15.250	15.350	15.200	15.300	15.300	23,300
2025-02-14	15.350	15.400	15.150	15.250	15.250	13,100
2025-02-13	15.100	15.550	15.100	15.350	15.350	31,040
2025-02-12	15.300	15.700	15.300	15.400	15.400	24,500
2025-02-11	15.300	15.350	15.150	15.150	15.150	17,010
2025-02-10	15.350	15.400	15.100	15.350	15.350	24,261
2025-02-07	15.100	15.500	15.050	15.450	15.450	18,301
2025-02-06	15.750	15.750	15.050	15.500	15.500	11,020
2025-02-05	15.250	16.000	15.250	15.750	15.750	29,145
2025-02-04	15.350	15.350	14.750	15.300	15.300	15,200
2025-02-03	14.900	15.500	14.900	15.350	15.350	39,662

← NewerPage 7 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.