O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	10.000	10.000	9.920	9.940	9.572	4,015,992
2023-05-08	10.000	10.000	9.950	10.000	9.629	3,486,262
2023-05-05	10.100	10.150	9.960	9.960	9.591	12,140,565
2023-05-04	10.100	10.250	10.050	10.100	9.726	8,938,400
2023-05-03	10.250	10.300	10.200	10.200	9.822	2,726,268
2023-05-02	10.200	10.400	10.200	10.350	9.966	4,272,519
2023-04-28	10.300	10.300	10.200	10.250	9.870	4,442,675
2023-04-27	10.100	10.200	10.050	10.150	9.774	3,438,294
2023-04-26	10.100	10.150	10.000	10.050	9.677	2,350,000
2023-04-25	10.100	10.250	10.000	10.050	9.677	5,526,383
2023-04-24	10.100	10.100	9.990	10.050	9.677	3,501,562
2023-04-21	10.150	10.250	10.000	10.050	9.677	6,260,067
2023-04-20	10.150	10.250	10.050	10.150	9.774	6,634,502
2023-04-19	10.400	10.400	10.050	10.150	9.774	10,658,800
2023-04-18	10.300	10.500	10.250	10.300	9.918	13,498,960
2023-04-17	10.100	10.300	10.100	10.200	9.822	11,723,155
2023-04-14	10.050	10.100	10.000	10.050	9.677	9,385,766
2023-04-13	10.000	10.100	9.980	10.000	9.629	12,720,861
2023-04-12	9.880	9.970	9.860	9.960	9.591	5,647,332
2023-04-11	9.840	9.890	9.820	9.840	9.475	2,604,322
2023-04-10	9.870	9.870	9.820	9.830	9.466	2,769,160
2023-04-07	9.880	9.880	9.820	9.830	9.466	3,376,858
2023-04-06	9.700	9.890	9.680	9.830	9.466	8,701,487
2023-03-31	9.650	9.690	9.640	9.680	9.321	3,141,208
2023-03-30	9.650	9.680	9.600	9.640	9.283	3,699,524
2023-03-29	9.600	9.640	9.580	9.610	9.254	2,458,994
2023-03-28	9.610	9.660	9.550	9.580	9.225	2,821,854
2023-03-27	9.570	9.570	9.510	9.550	9.196	2,872,011
2023-03-24	9.600	9.600	9.520	9.530	9.177	2,543,820
2023-03-23	9.540	9.600	9.500	9.590	9.235	4,589,999
2023-03-22	9.640	9.640	9.560	9.590	9.235	2,845,054
2023-03-21	9.470	9.580	9.420	9.520	9.167	4,088,098
2023-03-20	9.390	9.490	9.320	9.410	9.061	3,540,805
2023-03-17	9.220	9.450	9.220	9.400	9.052	5,099,366
2023-03-16	9.090	9.150	8.930	9.150	8.811	10,864,059
2023-03-15	9.500	9.510	9.240	9.250	8.907	8,351,255
2023-03-14	9.660	9.660	9.410	9.420	9.071	12,454,912
2023-03-13	9.750	9.780	9.540	9.720	9.360	9,473,071
2023-03-10	10.000	10.000	9.760	9.820	9.456	9,401,627
2023-03-09	10.000	10.050	9.910	9.960	9.591	10,498,780
2023-03-08	9.750	9.850	9.710	9.850	9.485	5,912,323
2023-03-07	9.740	9.750	9.690	9.750	9.389	3,267,530
2023-03-06	9.660	9.720	9.650	9.700	9.340	2,537,004
2023-03-03	9.730	9.780	9.610	9.620	9.263	7,365,448
2023-03-02	9.820	9.850	9.710	9.730	9.369	5,809,454
2023-03-01	9.680	9.800	9.680	9.770	9.408	7,146,013
2023-02-24	9.800	9.800	9.690	9.710	9.350	4,645,662
2023-02-23	9.630	9.720	9.630	9.690	9.331	5,727,420
2023-02-22	9.580	9.630	9.530	9.630	9.273	4,562,195
2023-02-21	9.680	9.700	9.610	9.610	9.254	4,245,321
2023-02-20	9.680	9.720	9.660	9.680	9.321	5,397,945
2023-02-17	9.670	9.700	9.660	9.670	9.312	1,807,150
2023-02-16	9.670	9.710	9.660	9.690	9.331	2,796,672
2023-02-15	9.700	9.700	9.650	9.670	9.312	3,841,346
2023-02-14	9.750	9.780	9.700	9.710	9.350	4,008,100
2023-02-13	9.720	9.770	9.650	9.720	9.360	7,367,858
2023-02-10	9.600	9.650	9.540	9.630	9.273	3,354,945
2023-02-09	9.570	9.620	9.550	9.600	9.244	2,938,506
2023-02-08	9.700	9.700	9.540	9.600	9.244	8,004,264
2023-02-07	9.740	9.740	9.650	9.680	9.321	6,785,480

← NewerPage 15 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.