O-Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8.180 | 8.200 | 8.110 | 8.160 | 7.858 | 1,710,000 |
| 2022-08-05 | 8.060 | 8.200 | 8.060 | 8.180 | 7.877 | 3,158,300 |
| 2022-08-04 | 8.100 | 8.120 | 7.960 | 8.060 | 7.761 | 3,628,502 |
| 2022-08-03 | 8.150 | 8.160 | 8.090 | 8.100 | 7.800 | 2,197,100 |
| 2022-08-02 | 8.100 | 8.190 | 8.080 | 8.160 | 7.858 | 2,997,840 |
| 2022-08-01 | 8.160 | 8.230 | 8.150 | 8.200 | 7.896 | 1,209,287 |
| 2022-07-29 | 8.210 | 8.250 | 8.150 | 8.160 | 7.858 | 2,409,049 |
| 2022-07-28 | 8.220 | 8.240 | 8.180 | 8.210 | 7.906 | 2,336,854 |
| 2022-07-27 | 8.240 | 8.240 | 8.100 | 8.190 | 7.886 | 3,566,260 |
| 2022-07-26 | 8.150 | 8.320 | 8.110 | 8.280 | 7.973 | 6,955,715 |
| 2022-07-25 | 8.080 | 8.170 | 8.030 | 8.150 | 7.848 | 2,027,700 |
| 2022-07-22 | 8.000 | 8.150 | 8.000 | 8.080 | 7.780 | 7,258,001 |
| 2022-07-21 | 7.950 | 7.990 | 7.830 | 7.950 | 7.655 | 3,711,583 |
| 2022-07-20 | 8.050 | 8.130 | 7.940 | 7.940 | 7.646 | 5,678,240 |
| 2022-07-19 | 7.990 | 8.060 | 7.960 | 7.980 | 7.684 | 3,695,000 |
| 2022-07-18 | 8.160 | 8.270 | 8.140 | 8.220 | 7.627 | 5,197,983 |
| 2022-07-15 | 8.200 | 8.200 | 8.060 | 8.090 | 7.506 | 5,362,684 |
| 2022-07-14 | 8.260 | 8.280 | 8.160 | 8.210 | 7.617 | 3,029,399 |
| 2022-07-13 | 8.150 | 8.330 | 8.150 | 8.290 | 7.691 | 4,550,900 |
| 2022-07-12 | 8.280 | 8.290 | 8.020 | 8.030 | 7.450 | 5,523,988 |
| 2022-07-11 | 8.420 | 8.450 | 8.320 | 8.340 | 7.738 | 2,091,117 |
| 2022-07-08 | 8.420 | 8.510 | 8.370 | 8.420 | 7.812 | 1,858,759 |
| 2022-07-07 | 8.360 | 8.440 | 8.270 | 8.410 | 7.803 | 2,865,999 |
| 2022-07-06 | 8.520 | 8.560 | 8.370 | 8.370 | 7.766 | 2,717,157 |
| 2022-07-05 | 8.420 | 8.540 | 8.400 | 8.530 | 7.914 | 2,569,294 |
| 2022-07-04 | 8.460 | 8.600 | 8.300 | 8.360 | 7.756 | 4,164,000 |
| 2022-07-01 | 8.700 | 8.700 | 8.450 | 8.460 | 7.849 | 4,509,444 |
| 2022-06-30 | 8.810 | 8.810 | 8.630 | 8.700 | 8.072 | 5,023,636 |
| 2022-06-29 | 8.870 | 8.880 | 8.800 | 8.830 | 8.192 | 1,633,977 |
| 2022-06-28 | 8.900 | 8.920 | 8.840 | 8.870 | 8.230 | 1,559,608 |
| 2022-06-27 | 8.930 | 8.980 | 8.900 | 8.920 | 8.276 | 4,232,246 |
| 2022-06-24 | 8.840 | 8.950 | 8.810 | 8.890 | 8.248 | 4,534,559 |
| 2022-06-23 | 8.750 | 8.850 | 8.700 | 8.750 | 8.118 | 3,285,000 |
| 2022-06-22 | 8.870 | 8.920 | 8.660 | 8.740 | 8.109 | 3,734,000 |
| 2022-06-21 | 8.700 | 8.900 | 8.660 | 8.860 | 8.220 | 5,861,054 |
| 2022-06-20 | 8.740 | 8.830 | 8.570 | 8.610 | 7.988 | 4,261,470 |
| 2022-06-17 | 8.820 | 8.820 | 8.660 | 8.700 | 8.072 | 2,998,099 |
| 2022-06-16 | 8.940 | 9.040 | 8.790 | 8.810 | 8.174 | 4,611,996 |
| 2022-06-15 | 8.870 | 8.930 | 8.820 | 8.890 | 8.248 | 2,601,893 |
| 2022-06-14 | 8.600 | 8.850 | 8.600 | 8.850 | 8.211 | 5,065,307 |
| 2022-06-13 | 8.800 | 8.800 | 8.680 | 8.710 | 8.081 | 5,522,342 |
| 2022-06-10 | 9.000 | 9.000 | 8.880 | 8.940 | 8.295 | 2,692,607 |
| 2022-06-09 | 9.010 | 9.050 | 8.950 | 9.040 | 8.387 | 3,287,920 |
| 2022-06-08 | 8.890 | 9.000 | 8.870 | 8.970 | 8.322 | 5,192,570 |
| 2022-06-07 | 8.900 | 8.930 | 8.830 | 8.860 | 8.220 | 3,265,905 |
| 2022-06-06 | 8.860 | 8.950 | 8.800 | 8.910 | 8.267 | 5,701,903 |
| 2022-06-02 | 8.760 | 8.820 | 8.720 | 8.790 | 8.155 | 2,108,500 |
| 2022-06-01 | 8.830 | 8.880 | 8.770 | 8.800 | 8.165 | 2,806,090 |
| 2022-05-31 | 8.850 | 8.860 | 8.730 | 8.830 | 8.192 | 4,310,700 |
| 2022-05-30 | 8.680 | 8.850 | 8.680 | 8.780 | 8.146 | 11,561,840 |
| 2022-05-27 | 8.620 | 8.670 | 8.580 | 8.620 | 7.998 | 7,186,683 |
| 2022-05-26 | 8.630 | 8.670 | 8.550 | 8.580 | 7.961 | 2,284,364 |
| 2022-05-25 | 8.620 | 8.680 | 8.530 | 8.600 | 7.979 | 3,405,595 |
| 2022-05-24 | 8.670 | 8.750 | 8.600 | 8.630 | 8.007 | 3,410,200 |
| 2022-05-23 | 8.650 | 8.660 | 8.530 | 8.650 | 8.025 | 3,341,572 |
| 2022-05-20 | 8.580 | 8.680 | 8.550 | 8.630 | 8.007 | 5,042,000 |
| 2022-05-19 | 8.530 | 8.550 | 8.440 | 8.550 | 7.933 | 5,112,784 |
| 2022-05-18 | 8.600 | 8.740 | 8.590 | 8.700 | 8.072 | 13,123,189 |
| 2022-05-17 | 8.610 | 8.630 | 8.530 | 8.570 | 7.951 | 4,089,060 |
| 2022-05-16 | 8.680 | 8.720 | 8.460 | 8.590 | 7.970 | 4,972,702 |
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.