O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.500	9.520	9.470	9.480	9.480	1,191,981
2024-01-24	9.450	9.510	9.450	9.500	9.500	1,828,383
2024-01-23	9.430	9.480	9.420	9.450	9.450	1,420,800
2024-01-22	9.400	9.460	9.380	9.410	9.410	2,349,169
2024-01-19	9.420	9.420	9.320	9.390	9.390	2,399,100
2024-01-18	9.360	9.360	9.290	9.330	9.330	3,235,896
2024-01-17	9.360	9.390	9.290	9.360	9.360	6,440,001
2024-01-16	9.550	9.550	9.370	9.410	9.410	8,203,001
2024-01-15	9.630	9.640	9.580	9.580	9.580	3,583,383
2024-01-12	9.700	9.700	9.630	9.640	9.640	4,181,385
2024-01-11	9.770	9.770	9.680	9.680	9.680	9,438,856
2024-01-10	9.920	9.920	9.820	9.820	9.820	4,076,349
2024-01-09	9.960	9.960	9.900	9.920	9.920	1,903,595
2024-01-08	9.930	9.970	9.920	9.930	9.930	1,905,551
2024-01-05	9.920	9.970	9.910	9.930	9.930	3,659,424
2024-01-04	9.920	9.950	9.910	9.920	9.920	1,768,000
2024-01-03	9.980	10.000	9.900	9.920	9.920	4,050,765
2024-01-02	10.000	10.000	9.960	9.990	9.990	2,834,453
2023-12-29	10.050	10.050	9.980	9.980	9.980	6,320,620
2023-12-28	9.970	10.050	9.970	10.050	10.050	3,991,015
2023-12-27	9.920	10.000	9.910	9.970	9.970	3,373,328
2023-12-26	9.910	9.910	9.870	9.910	9.910	2,292,398
2023-12-25	9.850	9.890	9.850	9.880	9.880	1,283,506
2023-12-22	9.870	9.920	9.850	9.850	9.850	1,566,500
2023-12-21	9.850	9.900	9.820	9.870	9.870	1,403,000
2023-12-20	9.880	9.950	9.840	9.880	9.880	3,210,298
2023-12-19	9.980	9.980	9.820	9.870	9.870	5,082,383
2023-12-18	10.050	10.100	9.950	9.970	9.970	6,455,000
2023-12-15	10.050	10.100	10.050	10.050	10.050	3,977,941
2023-12-14	10.100	10.150	10.050	10.050	10.050	7,356,060
2023-12-13	9.940	10.100	9.930	10.050	10.050	13,615,766
2023-12-12	9.920	9.940	9.860	9.930	9.930	3,035,321
2023-12-11	9.800	9.960	9.700	9.930	9.930	10,051,033
2023-12-08	9.750	9.750	9.690	9.720	9.720	1,924,569
2023-12-07	9.760	9.760	9.690	9.690	9.690	2,116,512
2023-12-06	9.720	9.810	9.710	9.760	9.760	2,864,485
2023-12-05	9.720	9.730	9.680	9.720	9.720	2,080,027
2023-12-04	9.720	9.770	9.690	9.710	9.710	4,132,104
2023-12-01	9.720	9.750	9.680	9.710	9.710	3,138,418
2023-11-30	9.730	9.750	9.680	9.720	9.720	3,483,923
2023-11-29	9.800	9.800	9.720	9.730	9.730	2,308,967
2023-11-28	9.680	9.840	9.630	9.760	9.760	5,803,600
2023-11-27	9.630	9.700	9.610	9.610	9.610	1,704,442
2023-11-24	9.650	9.660	9.620	9.630	9.630	765,508
2023-11-23	9.690	9.720	9.620	9.670	9.670	2,491,383
2023-11-22	9.690	9.740	9.660	9.680	9.680	1,085,419
2023-11-21	9.650	9.730	9.620	9.690	9.690	2,736,650
2023-11-20	9.640	9.700	9.600	9.640	9.640	2,898,275
2023-11-17	9.600	9.640	9.570	9.610	9.610	1,929,500
2023-11-16	9.580	9.630	9.550	9.610	9.610	1,514,453
2023-11-15	9.480	9.630	9.480	9.610	9.610	4,195,644
2023-11-14	9.460	9.470	9.430	9.440	9.440	1,449,500
2023-11-13	9.470	9.490	9.430	9.450	9.450	1,283,200
2023-11-10	9.440	9.450	9.400	9.450	9.450	840,000
2023-11-09	9.510	9.510	9.420	9.450	9.450	1,280,472
2023-11-08	9.570	9.570	9.480	9.500	9.500	1,449,200
2023-11-07	9.590	9.590	9.520	9.530	9.530	799,357
2023-11-06	9.600	9.610	9.540	9.590	9.590	1,164,047
2023-11-03	9.500	9.580	9.460	9.550	9.550	1,900,614
2023-11-02	9.400	9.470	9.390	9.450	9.450	1,457,809

← NewerPage 12 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.