O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.340	9.400	9.320	9.340	9.340	962,010
2023-10-31	9.350	9.380	9.300	9.320	9.320	1,182,050
2023-10-30	9.420	9.420	9.270	9.300	9.300	2,896,190
2023-10-27	9.400	9.460	9.400	9.410	9.410	686,020
2023-10-26	9.390	9.420	9.360	9.370	9.370	2,490,219
2023-10-25	9.460	9.510	9.420	9.430	9.430	1,467,766
2023-10-24	9.410	9.470	9.370	9.460	9.460	2,264,383
2023-10-23	9.430	9.470	9.380	9.400	9.400	1,207,100
2023-10-20	9.510	9.510	9.350	9.430	9.430	2,361,000
2023-10-19	9.490	9.620	9.480	9.570	9.570	2,119,756
2023-10-18	9.690	9.750	9.440	9.440	9.440	4,888,072
2023-10-17	9.830	9.840	9.720	9.740	9.740	2,029,866
2023-10-16	9.750	9.830	9.720	9.820	9.820	1,517,330
2023-10-13	9.790	9.860	9.770	9.810	9.810	2,728,225
2023-10-12	9.800	9.850	9.730	9.840	9.840	3,622,688
2023-10-11	9.500	9.780	9.500	9.740	9.740	4,741,735
2023-10-06	9.390	9.470	9.390	9.420	9.420	759,888
2023-10-05	9.460	9.460	9.370	9.410	9.410	1,482,976
2023-10-04	9.480	9.480	9.350	9.360	9.360	3,689,000
2023-10-03	9.510	9.570	9.500	9.510	9.510	1,642,000
2023-10-02	9.520	9.560	9.510	9.530	9.530	984,389
2023-09-28	9.500	9.550	9.500	9.510	9.510	797,300
2023-09-27	9.500	9.520	9.450	9.500	9.500	2,089,079
2023-09-26	9.510	9.550	9.490	9.510	9.510	2,241,204
2023-09-25	9.520	9.690	9.500	9.550	9.550	1,295,004
2023-09-22	9.500	9.540	9.430	9.520	9.520	901,101
2023-09-21	9.630	9.630	9.510	9.520	9.520	3,143,000
2023-09-20	9.630	9.700	9.610	9.620	9.620	1,890,383
2023-09-19	9.640	9.650	9.600	9.630	9.630	1,297,507
2023-09-18	9.620	9.670	9.590	9.660	9.660	1,174,389
2023-09-15	9.720	9.720	9.620	9.620	9.620	2,646,001
2023-09-14	9.620	9.690	9.600	9.680	9.680	1,682,352
2023-09-13	9.640	9.640	9.590	9.620	9.620	1,807,800
2023-09-12	9.660	9.670	9.580	9.650	9.650	1,582,854
2023-09-11	9.750	9.750	9.630	9.640	9.640	2,621,601
2023-09-08	9.740	9.780	9.690	9.750	9.750	2,176,625
2023-09-07	9.910	9.930	9.760	9.780	9.780	4,764,130
2023-09-06	9.910	10.000	9.910	9.930	9.930	7,844,569
2023-09-05	9.840	9.970	9.820	9.930	9.930	7,081,097
2023-09-04	9.660	9.900	9.640	9.870	9.870	5,968,370
2023-09-01	9.490	9.720	9.460	9.680	9.680	4,991,133
2023-08-31	9.520	9.520	9.460	9.500	9.500	2,296,547
2023-08-30	9.540	9.560	9.490	9.520	9.520	2,453,797
2023-08-29	9.520	9.520	9.470	9.510	9.510	2,048,419
2023-08-28	9.400	9.510	9.330	9.480	9.480	3,437,371
2023-08-25	9.230	9.380	9.210	9.360	9.360	3,081,350
2023-08-24	9.270	9.320	9.200	9.220	9.220	3,259,116
2023-08-23	9.210	9.290	9.170	9.250	9.250	2,658,283
2023-08-22	9.250	9.250	9.120	9.200	9.200	4,098,612
2023-08-21	9.030	9.080	9.000	9.030	9.030	2,371,399
2023-08-18	9.000	9.100	8.960	9.000	9.000	4,632,092
2023-08-17	8.960	9.050	8.850	9.010	9.010	5,134,727
2023-08-16	9.150	9.150	8.940	8.980	8.980	11,378,039
2023-08-15	9.230	9.280	9.170	9.190	9.190	5,553,000
2023-08-14	9.710	9.710	9.240	9.240	9.240	15,012,210
2023-08-11	9.850	9.870	9.710	9.720	9.720	5,936,201
2023-08-10	9.900	9.900	9.840	9.850	9.850	2,456,000
2023-08-09	9.870	9.910	9.850	9.900	9.900	1,979,999
2023-08-08	9.930	9.940	9.850	9.880	9.880	2,808,835
2023-08-07	9.850	9.910	9.840	9.900	9.900	2,265,410

← NewerPage 13 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.