O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.450	10.550	10.400	10.450	9.933	7,732,540
2026-07-20	10.500	10.550	10.350	10.400	9.885	8,217,169
2026-07-17	10.450	10.550	10.400	10.400	9.885	6,662,149
2026-07-16	10.500	10.550	10.450	10.550	10.550	3,047,260
2026-07-15	10.400	10.550	10.400	10.500	10.500	4,068,500
2026-07-14	10.550	10.550	10.300	10.400	10.400	7,157,100
2026-07-13	10.550	10.600	10.450	10.500	10.500	3,721,210
2026-07-10	10.550	10.550	10.550	10.550	10.550	0
2026-07-09	10.600	10.600	10.500	10.550	10.550	4,382,534
2026-07-08	10.600	10.600	10.550	10.600	10.600	2,630,749
2026-07-07	10.600	10.650	10.550	10.550	10.550	4,948,250
2026-07-06	10.550	10.650	10.550	10.550	10.550	3,901,500
2026-07-03	10.500	10.650	10.500	10.550	10.550	4,884,506
2026-07-02	10.400	10.500	10.400	10.500	10.500	2,689,121
2026-07-01	10.500	10.500	10.400	10.400	10.400	4,806,383
2026-06-30	10.500	10.500	10.400	10.450	10.450	2,281,443
2026-06-29	10.400	10.550	10.400	10.500	10.500	2,707,740
2026-06-26	10.550	10.550	10.400	10.500	10.500	3,399,138
2026-06-25	10.550	10.600	10.500	10.600	10.600	2,820,041
2026-06-24	10.550	10.600	10.450	10.550	10.550	5,704,801
2026-06-23	10.550	10.650	10.500	10.650	10.650	5,760,761
2026-06-22	10.550	10.600	10.500	10.550	10.550	4,025,383
2026-06-18	10.550	10.700	10.500	10.500	10.500	5,241,321
2026-06-17	10.550	10.600	10.500	10.550	10.550	9,181,376
2026-06-16	10.550	10.550	10.450	10.500	10.500	7,625,100
2026-06-15	10.500	10.550	10.450	10.500	10.500	5,810,328
2026-06-12	10.500	10.600	10.450	10.500	10.500	6,422,272
2026-06-11	10.450	10.500	10.350	10.500	10.500	6,807,541
2026-06-10	10.450	10.500	10.350	10.400	10.400	6,478,201
2026-06-09	10.050	10.500	10.050	10.500	10.500	14,309,833
2026-06-08	10.000	10.150	10.000	10.100	10.100	5,525,000
2026-06-05	10.350	10.400	10.250	10.300	10.300	5,099,393
2026-06-04	10.200	10.350	10.200	10.350	10.350	7,342,578
2026-06-03	10.050	10.300	10.000	10.200	10.200	13,219,699
2026-06-02	9.920	10.050	9.900	10.000	10.000	6,820,619
2026-06-01	9.920	9.980	9.880	9.940	9.940	9,521,855
2026-05-29	9.910	9.980	9.900	9.900	9.900	3,560,961
2026-05-28	10.000	10.050	9.900	9.940	9.940	3,708,112
2026-05-27	10.000	10.050	9.930	10.000	10.000	3,679,110
2026-05-26	9.950	9.990	9.940	9.980	9.980	1,582,849
2026-05-25	10.100	10.100	9.900	9.950	9.950	6,934,691
2026-05-22	10.100	10.100	10.000	10.000	10.000	2,702,900
2026-05-21	10.050	10.100	10.000	10.100	10.100	2,449,085
2026-05-20	10.000	10.150	10.000	10.050	10.050	3,418,086
2026-05-19	9.950	10.050	9.920	10.050	10.050	2,074,112
2026-05-18	10.000	10.000	9.920	9.950	9.950	5,205,323
2026-05-15	10.000	10.050	10.000	10.000	10.000	5,034,487
2026-05-14	10.100	10.200	10.050	10.050	10.050	3,490,393
2026-05-13	10.200	10.200	10.100	10.150	10.150	2,369,818
2026-05-12	10.250	10.300	10.150	10.200	10.200	2,849,811
2026-05-11	10.100	10.350	10.100	10.250	10.250	6,624,519
2026-05-08	10.150	10.150	10.100	10.150	10.150	2,790,280
2026-05-07	10.100	10.150	10.050	10.100	10.100	2,770,871
2026-05-06	10.100	10.150	10.050	10.150	10.150	2,843,116
2026-05-05	10.050	10.100	10.000	10.050	10.050	1,319,795
2026-05-04	10.100	10.150	10.000	10.050	10.050	3,989,002
2026-04-30	10.150	10.150	10.050	10.100	10.100	4,066,001
2026-04-29	10.150	10.200	10.100	10.150	10.150	1,791,350
2026-04-28	10.100	10.200	10.050	10.150	10.150	2,983,609
2026-04-27	10.050	10.150	10.000	10.050	10.050	5,344,400

← NewerPage 2 of 5 · 242 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.