O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	10.100	10.150	10.000	10.000	10.000	5,475,684
2024-05-02	9.980	10.100	9.960	10.050	10.050	13,424,073
2024-04-30	10.000	10.050	9.960	9.980	9.980	7,353,600
2024-04-29	9.920	10.050	9.900	10.000	10.000	11,578,385
2024-04-26	9.870	9.910	9.870	9.880	9.880	4,751,130
2024-04-25	9.880	9.930	9.850	9.880	9.880	3,018,987
2024-04-24	9.890	9.910	9.850	9.880	9.880	3,212,681
2024-04-23	9.850	9.880	9.790	9.850	9.850	10,887,870
2024-04-22	9.800	9.880	9.780	9.810	9.810	7,545,803
2024-04-19	9.800	9.860	9.600	9.760	9.760	15,807,445
2024-04-18	9.860	9.880	9.800	9.850	9.850	13,976,999
2024-04-17	9.890	9.920	9.850	9.870	9.870	9,008,200
2024-04-16	10.100	10.100	9.860	9.860	9.860	20,161,740
2024-04-15	10.100	10.200	10.050	10.100	10.100	11,504,010
2024-04-12	10.100	10.150	10.000	10.050	10.050	8,404,552
2024-04-11	10.000	10.100	10.000	10.100	10.100	4,782,311
2024-04-10	10.150	10.200	10.050	10.050	10.050	14,395,230
2024-04-09	10.000	10.100	9.990	10.100	10.100	9,905,290
2024-04-08	9.960	10.050	9.960	10.000	10.000	4,483,602
2024-04-03	9.990	9.990	9.930	9.950	9.950	2,963,514
2024-04-02	10.000	10.050	9.980	9.980	9.980	3,643,617
2024-04-01	10.050	10.100	9.970	10.000	10.000	3,760,690
2024-03-29	10.000	10.050	9.960	9.990	9.990	5,965,000
2024-03-28	10.000	10.050	9.930	9.930	9.930	5,510,417
2024-03-27	9.910	10.050	9.910	10.000	10.000	6,961,100
2024-03-26	9.960	9.960	9.870	9.900	9.900	5,322,580
2024-03-25	9.960	9.970	9.900	9.910	9.910	7,205,000
2024-03-22	10.050	10.050	9.970	9.970	9.970	4,631,005
2024-03-21	10.000	10.050	9.930	9.990	9.990	9,207,400
2024-03-20	10.050	10.100	9.930	9.930	9.930	14,982,591
2024-03-19	10.050	10.100	10.050	10.050	10.050	4,074,465
2024-03-18	10.150	10.150	10.000	10.050	10.050	8,948,413
2024-03-15	10.250	10.250	10.050	10.150	10.150	11,428,361
2024-03-14	10.100	10.350	10.100	10.250	10.250	23,107,949
2024-03-13	10.050	10.100	9.990	10.100	10.100	13,365,945
2024-03-12	10.100	10.100	10.000	10.050	10.050	7,020,430
2024-03-11	10.000	10.100	10.000	10.050	10.050	10,018,475
2024-03-08	10.000	10.050	9.950	9.960	9.960	9,086,104
2024-03-07	10.150	10.150	10.000	10.050	10.050	8,363,452
2024-03-06	10.000	10.150	9.990	10.050	10.050	11,585,783
2024-03-05	9.870	10.100	9.870	10.000	10.000	20,304,842
2024-03-04	9.870	9.900	9.820	9.840	9.840	3,775,000
2024-03-01	9.980	9.980	9.830	9.860	9.860	3,335,364
2024-02-29	9.820	9.950	9.800	9.950	9.950	6,678,414
2024-02-27	9.770	9.840	9.770	9.790	9.790	4,535,250
2024-02-26	9.740	9.780	9.730	9.760	9.760	2,335,216
2024-02-23	9.790	9.790	9.710	9.740	9.740	4,752,433
2024-02-22	9.820	9.820	9.760	9.780	9.780	2,883,282
2024-02-21	9.870	9.880	9.770	9.800	9.800	3,689,100
2024-02-20	9.850	9.920	9.830	9.850	9.850	4,220,582
2024-02-19	9.690	9.880	9.680	9.860	9.860	6,080,055
2024-02-16	9.630	9.690	9.620	9.680	9.680	2,802,182
2024-02-15	9.660	9.700	9.560	9.640	9.640	7,588,850
2024-02-05	9.400	9.400	9.340	9.380	9.380	1,936,981
2024-02-02	9.460	9.460	9.390	9.410	9.410	2,176,020
2024-02-01	9.420	9.470	9.420	9.460	9.460	1,318,731
2024-01-31	9.440	9.480	9.420	9.420	9.420	1,617,100
2024-01-30	9.510	9.510	9.410	9.430	9.430	2,109,385
2024-01-29	9.470	9.500	9.460	9.470	9.470	1,563,244
2024-01-26	9.470	9.530	9.460	9.500	9.500	1,524,393

← NewerPage 11 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.