O-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.040 | 8.090 | 8.030 | 8.050 | 7.752 | 1,096,500 |
| 2022-11-01 | 8.010 | 8.070 | 7.950 | 8.040 | 7.742 | 2,355,000 |
| 2022-10-31 | 7.960 | 7.980 | 7.940 | 7.940 | 7.646 | 984,000 |
| 2022-10-28 | 7.990 | 7.990 | 7.910 | 7.920 | 7.626 | 878,200 |
| 2022-10-27 | 7.950 | 8.010 | 7.940 | 7.980 | 7.684 | 1,577,402 |
| 2022-10-26 | 7.930 | 7.990 | 7.870 | 7.960 | 7.665 | 1,646,150 |
| 2022-10-25 | 7.990 | 7.990 | 7.860 | 7.910 | 7.617 | 1,751,955 |
| 2022-10-24 | 7.990 | 8.000 | 7.910 | 7.940 | 7.646 | 1,760,150 |
| 2022-10-21 | 8.010 | 8.010 | 7.880 | 7.900 | 7.607 | 2,554,100 |
| 2022-10-20 | 7.900 | 8.110 | 7.710 | 8.110 | 7.809 | 4,300,196 |
| 2022-10-19 | 7.950 | 8.010 | 7.860 | 7.900 | 7.607 | 1,997,540 |
| 2022-10-18 | 7.980 | 8.020 | 7.900 | 7.990 | 7.694 | 1,722,000 |
| 2022-10-17 | 7.920 | 7.940 | 7.830 | 7.930 | 7.636 | 1,731,487 |
| 2022-10-14 | 8.000 | 8.060 | 7.970 | 8.000 | 7.703 | 2,421,300 |
| 2022-10-13 | 8.090 | 8.090 | 7.860 | 7.900 | 7.607 | 4,587,289 |
| 2022-10-12 | 8.020 | 8.110 | 7.970 | 8.090 | 7.790 | 2,141,150 |
| 2022-10-11 | 8.160 | 8.160 | 7.970 | 8.040 | 7.742 | 2,876,205 |
| 2022-10-07 | 8.220 | 8.290 | 8.220 | 8.240 | 7.935 | 1,830,550 |
| 2022-10-06 | 8.250 | 8.290 | 8.230 | 8.280 | 7.973 | 1,652,700 |
| 2022-10-05 | 8.280 | 8.320 | 8.220 | 8.250 | 7.944 | 2,088,900 |
| 2022-10-04 | 8.290 | 8.310 | 8.190 | 8.230 | 7.925 | 1,676,474 |
| 2022-10-03 | 8.240 | 8.250 | 8.130 | 8.180 | 7.877 | 2,372,549 |
| 2022-09-30 | 8.270 | 8.310 | 8.200 | 8.270 | 7.963 | 3,950,999 |
| 2022-09-29 | 8.130 | 8.440 | 8.130 | 8.380 | 8.069 | 3,939,593 |
| 2022-09-28 | 8.300 | 8.320 | 8.050 | 8.050 | 7.752 | 4,891,161 |
| 2022-09-27 | 8.380 | 8.390 | 8.230 | 8.280 | 7.973 | 3,536,660 |
| 2022-09-26 | 8.550 | 8.550 | 8.340 | 8.380 | 8.069 | 4,922,919 |
| 2022-09-23 | 8.650 | 8.690 | 8.580 | 8.620 | 8.300 | 1,598,100 |
| 2022-09-22 | 8.630 | 8.660 | 8.540 | 8.620 | 8.300 | 3,033,100 |
| 2022-09-21 | 8.670 | 8.700 | 8.600 | 8.640 | 8.320 | 2,015,332 |
| 2022-09-20 | 8.690 | 8.750 | 8.670 | 8.680 | 8.358 | 1,554,120 |
| 2022-09-19 | 8.760 | 8.780 | 8.660 | 8.660 | 8.339 | 1,979,100 |
| 2022-09-16 | 8.760 | 8.770 | 8.680 | 8.770 | 8.445 | 2,051,691 |
| 2022-09-15 | 8.680 | 8.780 | 8.640 | 8.760 | 8.435 | 3,066,113 |
| 2022-09-14 | 8.600 | 8.700 | 8.580 | 8.660 | 8.339 | 2,466,310 |
| 2022-09-13 | 8.870 | 8.870 | 8.720 | 8.750 | 8.426 | 2,402,352 |
| 2022-09-12 | 8.680 | 8.820 | 8.630 | 8.790 | 8.464 | 7,057,823 |
| 2022-09-08 | 8.520 | 8.570 | 8.470 | 8.550 | 8.233 | 2,639,242 |
| 2022-09-07 | 8.640 | 8.640 | 8.440 | 8.470 | 8.156 | 3,764,420 |
| 2022-09-06 | 8.730 | 8.770 | 8.620 | 8.670 | 8.349 | 3,076,630 |
| 2022-09-05 | 8.770 | 8.770 | 8.650 | 8.720 | 8.397 | 3,340,122 |
| 2022-09-02 | 8.700 | 8.770 | 8.650 | 8.700 | 8.378 | 3,915,570 |
| 2022-09-01 | 8.590 | 8.660 | 8.530 | 8.640 | 8.320 | 2,798,500 |
| 2022-08-31 | 8.520 | 8.700 | 8.500 | 8.690 | 8.368 | 3,847,219 |
| 2022-08-30 | 8.500 | 8.540 | 8.480 | 8.520 | 8.204 | 1,222,000 |
| 2022-08-29 | 8.500 | 8.540 | 8.460 | 8.510 | 8.195 | 1,988,201 |
| 2022-08-26 | 8.570 | 8.650 | 8.570 | 8.610 | 8.291 | 2,223,350 |
| 2022-08-25 | 8.530 | 8.620 | 8.530 | 8.580 | 8.262 | 2,262,744 |
| 2022-08-24 | 8.460 | 8.580 | 8.460 | 8.510 | 8.195 | 2,423,243 |
| 2022-08-23 | 8.450 | 8.490 | 8.430 | 8.460 | 8.146 | 1,340,999 |
| 2022-08-22 | 8.450 | 8.530 | 8.420 | 8.520 | 8.204 | 1,240,000 |
| 2022-08-19 | 8.570 | 8.570 | 8.460 | 8.530 | 8.214 | 2,923,202 |
| 2022-08-18 | 8.590 | 8.660 | 8.550 | 8.570 | 8.252 | 2,405,222 |
| 2022-08-17 | 8.570 | 8.640 | 8.530 | 8.600 | 8.281 | 2,928,218 |
| 2022-08-16 | 8.560 | 8.600 | 8.520 | 8.530 | 8.214 | 2,080,976 |
| 2022-08-15 | 8.510 | 8.590 | 8.510 | 8.570 | 8.252 | 2,841,106 |
| 2022-08-12 | 8.510 | 8.530 | 8.480 | 8.510 | 8.195 | 2,195,200 |
| 2022-08-11 | 8.410 | 8.510 | 8.380 | 8.510 | 8.195 | 7,598,143 |
| 2022-08-10 | 8.200 | 8.310 | 8.200 | 8.310 | 8.002 | 4,294,728 |
| 2022-08-09 | 8.160 | 8.260 | 8.150 | 8.250 | 7.944 | 3,818,300 |
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.