O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	10.250	10.300	10.200	10.200	10.200	4,440,411
2024-07-30	10.200	10.250	10.100	10.250	10.250	6,146,509
2024-07-29	10.250	10.300	10.150	10.200	10.200	5,525,143
2024-07-26	10.200	10.250	10.000	10.150	10.150	18,004,405
2024-07-23	10.700	10.800	10.650	10.750	10.750	15,993,381
2024-07-22	10.700	10.750	10.550	10.650	10.650	13,625,499
2024-07-19	10.950	10.950	10.600	10.650	10.650	19,548,795
2024-07-18	10.850	10.950	10.800	10.950	10.950	9,922,065
2024-07-17	10.900	10.950	10.800	10.850	10.850	12,247,403
2024-07-16	10.950	11.000	10.850	10.850	10.850	8,805,467
2024-07-15	11.100	11.150	10.900	10.950	10.950	9,320,687
2024-07-12	10.900	11.100	10.850	11.050	11.050	15,786,600
2024-07-11	10.900	11.050	10.850	10.900	10.900	14,621,429
2024-07-10	10.850	11.000	10.850	11.000	11.000	14,922,604
2024-07-09	10.900	10.900	10.750	10.850	10.850	9,908,150
2024-07-08	10.750	10.900	10.700	10.900	10.900	10,126,661
2024-07-05	10.750	10.800	10.650	10.700	10.700	6,173,717
2024-07-04	10.850	10.900	10.700	10.750	10.750	8,956,171
2024-07-03	10.600	10.850	10.550	10.800	10.800	16,741,364
2024-07-02	10.550	10.600	10.500	10.600	10.600	2,463,280
2024-07-01	10.550	10.600	10.500	10.600	10.600	4,023,572
2024-06-28	10.500	10.550	10.450	10.500	10.500	5,637,385
2024-06-27	10.450	10.500	10.400	10.450	10.450	5,045,444
2024-06-26	10.500	10.500	10.450	10.500	10.500	3,872,439
2024-06-25	10.500	10.500	10.400	10.500	10.500	5,294,200
2024-06-24	10.550	10.550	10.400	10.400	10.400	7,909,126
2024-06-21	10.550	10.550	10.450	10.550	10.550	7,687,472
2024-06-20	10.500	10.600	10.500	10.550	10.550	6,195,363
2024-06-19	10.500	10.600	10.450	10.500	10.500	8,393,676
2024-06-18	10.450	10.500	10.450	10.450	10.450	5,312,383
2024-06-17	10.450	10.450	10.350	10.400	10.400	9,067,060
2024-06-14	10.550	10.550	10.450	10.450	10.450	4,808,319
2024-06-13	10.500	10.600	10.500	10.500	10.500	5,971,771
2024-06-12	10.700	10.700	10.450	10.500	10.500	15,054,622
2024-06-11	10.750	10.800	10.650	10.700	10.700	9,108,267
2024-06-07	10.650	10.800	10.650	10.750	10.750	14,758,403
2024-06-06	10.550	10.650	10.500	10.600	10.600	7,726,100
2024-06-05	10.550	10.600	10.450	10.550	10.550	5,442,249
2024-06-04	10.550	10.600	10.500	10.550	10.550	3,681,950
2024-06-03	10.550	10.600	10.450	10.550	10.550	8,532,200
2024-05-31	10.450	10.600	10.450	10.500	10.500	8,233,635
2024-05-30	10.400	10.500	10.350	10.400	10.400	5,799,286
2024-05-29	10.550	10.550	10.400	10.450	10.450	7,476,040
2024-05-28	10.500	10.600	10.450	10.550	10.550	6,642,500
2024-05-27	10.550	10.550	10.450	10.550	10.550	7,278,685
2024-05-24	10.450	10.550	10.450	10.500	10.500	5,201,241
2024-05-23	10.650	10.650	10.450	10.500	10.500	11,241,967
2024-05-22	10.650	10.750	10.600	10.700	10.700	7,319,952
2024-05-21	10.850	10.850	10.500	10.650	10.650	12,816,174
2024-05-20	10.650	10.900	10.650	10.800	10.800	17,025,962
2024-05-17	10.600	10.650	10.500	10.600	10.600	12,528,350
2024-05-16	10.650	10.700	10.500	10.550	10.550	13,126,576
2024-05-15	10.550	10.700	10.550	10.600	10.600	15,954,644
2024-05-14	10.550	10.600	10.400	10.500	10.500	15,337,876
2024-05-13	10.300	10.600	10.200	10.550	10.550	30,042,637
2024-05-10	10.150	10.200	10.100	10.150	10.150	5,945,890
2024-05-09	10.050	10.150	10.050	10.100	10.100	4,062,753
2024-05-08	10.100	10.100	10.050	10.050	10.050	2,590,707
2024-05-07	10.200	10.200	10.000	10.100	10.100	8,137,500
2024-05-06	10.100	10.200	10.050	10.150	10.150	15,858,685

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3800 TWD
2022-07-19	0.2999 TWD
2021-07-26	0.2000 TWD
2020-07-31	0.4010 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.