O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.740	9.740	9.650	9.680	9.321	6,785,480
2023-02-06	9.740	9.780	9.640	9.710	9.350	6,977,000
2023-02-03	9.540	9.820	9.460	9.740	9.379	14,207,266
2023-02-02	9.300	9.550	9.290	9.530	9.177	11,504,352
2023-02-01	9.260	9.330	9.250	9.290	8.946	3,969,427
2023-01-31	9.240	9.260	9.210	9.250	8.907	4,510,832
2023-01-30	9.200	9.270	9.170	9.240	8.897	10,794,697
2023-01-17	9.080	9.100	9.040	9.100	8.763	2,436,382
2023-01-16	9.130	9.140	9.060	9.080	8.743	4,287,391
2023-01-13	9.190	9.190	9.110	9.130	8.792	5,040,348
2023-01-12	9.200	9.240	9.080	9.170	8.830	11,469,649
2023-01-11	9.310	9.310	8.950	9.110	8.772	25,297,778
2023-01-10	8.470	8.530	8.450	8.510	8.195	2,137,869
2023-01-09	8.450	8.490	8.440	8.460	8.146	1,791,280
2023-01-06	8.400	8.430	8.390	8.420	8.108	684,355
2023-01-05	8.360	8.460	8.360	8.420	8.108	1,209,497
2023-01-04	8.350	8.380	8.340	8.350	8.040	749,600
2023-01-03	8.370	8.390	8.330	8.350	8.040	787,360
2022-12-30	8.310	8.460	8.290	8.390	8.079	1,844,029
2022-12-29	8.320	8.330	8.250	8.290	7.983	1,213,005
2022-12-28	8.360	8.360	8.300	8.320	8.012	985,281
2022-12-27	8.360	8.370	8.340	8.360	8.050	638,477
2022-12-26	8.320	8.350	8.320	8.350	8.040	584,050
2022-12-23	8.300	8.350	8.290	8.320	8.012	811,000
2022-12-22	8.330	8.370	8.330	8.350	8.040	952,100
2022-12-21	8.390	8.390	8.320	8.320	8.012	1,301,617
2022-12-20	8.340	8.450	8.310	8.360	8.050	2,237,400
2022-12-19	8.400	8.470	8.400	8.420	8.108	1,132,100
2022-12-16	8.450	8.480	8.420	8.430	8.118	1,458,958
2022-12-15	8.490	8.500	8.450	8.500	8.185	863,200
2022-12-14	8.470	8.530	8.470	8.490	8.175	1,505,483
2022-12-13	8.500	8.520	8.450	8.450	8.137	1,125,383
2022-12-12	8.440	8.480	8.400	8.450	8.137	1,324,431
2022-12-09	8.480	8.500	8.450	8.470	8.156	1,340,445
2022-12-08	8.510	8.530	8.410	8.450	8.137	1,874,995
2022-12-07	8.500	8.550	8.470	8.500	8.185	1,729,352
2022-12-06	8.600	8.600	8.480	8.490	8.175	1,954,000
2022-12-05	8.610	8.640	8.580	8.590	8.272	2,239,216
2022-12-02	8.640	8.660	8.560	8.580	8.262	2,576,099
2022-12-01	8.590	8.630	8.560	8.590	8.272	1,973,350
2022-11-30	8.500	8.610	8.500	8.550	8.233	1,853,730
2022-11-29	8.450	8.530	8.400	8.500	8.185	1,568,771
2022-11-28	8.430	8.430	8.340	8.430	8.118	1,527,380
2022-11-25	8.420	8.520	8.420	8.460	8.146	2,023,449
2022-11-24	8.410	8.450	8.400	8.410	8.098	1,606,748
2022-11-23	8.380	8.450	8.360	8.410	8.098	1,992,304
2022-11-22	8.340	8.370	8.300	8.350	8.040	1,377,006
2022-11-21	8.280	8.380	8.250	8.330	8.021	1,631,821
2022-11-18	8.260	8.310	8.240	8.250	7.944	1,469,474
2022-11-17	8.240	8.310	8.240	8.260	7.954	1,262,300
2022-11-16	8.400	8.410	8.250	8.250	7.944	2,596,133
2022-11-15	8.370	8.420	8.300	8.400	8.089	2,840,082
2022-11-14	8.290	8.440	8.270	8.410	8.098	3,805,505
2022-11-11	8.220	8.300	8.200	8.250	7.944	2,919,250
2022-11-10	8.150	8.170	8.120	8.140	7.838	1,324,003
2022-11-09	8.180	8.210	8.160	8.170	7.867	1,412,666
2022-11-08	8.180	8.220	8.140	8.150	7.848	1,477,305
2022-11-07	8.070	8.150	8.070	8.150	7.848	1,162,361
2022-11-04	7.990	8.080	7.970	8.070	7.771	991,798
2022-11-03	8.000	8.030	7.980	8.020	7.723	994,150

← NewerPage 16 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.