O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	8.530	8.620	8.500	8.610	7.988	4,511,387
2022-05-12	8.700	8.700	8.460	8.480	7.868	8,736,172
2022-05-11	8.870	8.870	8.690	8.760	8.128	6,368,099
2022-05-10	8.450	9.000	8.450	8.950	8.304	10,171,120
2022-05-09	9.100	9.100	8.650	8.670	8.044	18,245,148
2022-05-06	9.200	9.240	9.110	9.130	8.471	7,189,044
2022-05-05	9.520	9.600	9.340	9.350	8.675	7,752,944
2022-05-04	9.410	9.480	9.340	9.450	8.768	4,571,025
2022-05-03	9.500	9.510	9.300	9.380	8.703	5,338,085
2022-04-29	9.580	9.650	9.520	9.540	8.851	4,448,012
2022-04-28	9.570	9.600	9.450	9.500	8.814	6,173,463
2022-04-27	9.510	9.640	9.500	9.550	8.861	10,884,286
2022-04-26	9.700	9.860	9.680	9.760	9.055	9,570,840
2022-04-25	9.810	9.810	9.630	9.670	8.972	12,195,236
2022-04-22	9.660	9.990	9.600	9.990	9.269	17,873,777
2022-04-21	9.820	9.820	9.600	9.680	8.981	7,135,423
2022-04-20	9.730	9.790	9.590	9.770	9.065	8,311,488
2022-04-19	9.670	9.750	9.630	9.690	8.990	8,094,302
2022-04-18	9.920	9.920	9.370	9.550	8.861	25,911,484
2022-04-15	9.980	10.200	9.940	9.960	9.241	17,633,494
2022-04-14	10.250	10.350	10.000	10.000	9.278	21,382,964
2022-04-13	10.200	10.300	10.050	10.300	9.556	19,723,473
2022-04-12	10.300	10.350	10.100	10.150	9.417	14,727,292
2022-04-11	10.550	10.750	10.200	10.350	9.603	32,765,861
2022-04-08	10.500	10.650	10.350	10.650	9.881	23,995,809
2022-04-07	10.650	10.900	10.400	10.500	9.742	51,331,510
2022-04-06	10.350	10.600	10.350	10.600	9.835	31,739,702
2022-04-01	10.250	10.500	10.250	10.350	9.603	24,972,640
2022-03-31	10.200	10.500	10.100	10.250	9.510	25,630,072
2022-03-30	10.150	10.350	10.150	10.250	9.510	21,267,705
2022-03-29	10.300	10.350	10.050	10.100	9.371	23,789,429
2022-03-28	10.200	10.400	10.100	10.200	9.464	27,612,364
2022-03-25	10.650	10.700	10.200	10.300	9.556	40,045,742
2022-03-24	10.900	11.300	10.600	10.650	9.881	137,970,901
2022-03-23	10.600	11.000	10.200	11.000	10.206	72,075,888
2022-03-22	9.690	10.050	9.630	10.000	9.278	33,202,282
2022-03-21	9.700	9.750	9.500	9.620	8.925	18,106,239
2022-03-18	9.220	9.500	9.210	9.500	8.814	30,582,994
2022-03-17	9.070	9.180	9.050	9.110	8.452	12,394,290
2022-03-16	9.000	9.080	8.960	9.010	8.359	5,872,945
2022-03-15	9.020	9.050	8.940	8.990	8.341	5,336,610
2022-03-14	8.950	9.020	8.950	9.020	8.369	5,766,342
2022-03-11	8.890	8.980	8.850	8.950	8.304	4,765,947
2022-03-10	8.840	8.920	8.710	8.870	8.230	5,762,925
2022-03-09	8.550	8.780	8.520	8.640	8.016	6,151,200
2022-03-08	8.420	8.620	8.420	8.440	7.831	5,979,699
2022-03-07	8.760	8.770	8.510	8.530	7.914	8,891,293
2022-03-04	9.000	9.000	8.850	8.850	8.211	4,531,098
2022-03-03	8.930	9.000	8.920	8.940	8.295	3,645,501
2022-03-02	8.940	8.950	8.850	8.900	8.257	2,389,377
2022-03-01	8.830	8.970	8.810	8.950	8.304	4,244,300
2022-02-25	8.900	8.930	8.750	8.810	8.174	6,757,952
2022-02-24	8.990	9.050	8.820	8.860	8.220	9,538,826
2022-02-23	8.970	9.060	8.970	9.010	8.359	3,455,275
2022-02-22	9.080	9.090	8.950	9.010	8.359	9,660,887
2022-02-21	9.140	9.150	9.080	9.110	8.452	6,033,530
2022-02-18	9.050	9.170	9.030	9.120	8.462	10,596,707
2022-02-17	9.060	9.170	9.030	9.110	8.452	10,406,801
2022-02-16	9.130	9.130	9.010	9.060	8.406	5,283,633
2022-02-15	9.090	9.150	9.000	9.000	8.350	10,081,680

← NewerPage 19 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.