O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	9.060	9.120	9.000	9.020	8.369	9,316,540
2022-02-11	8.900	9.100	8.890	9.070	8.415	11,567,493
2022-02-10	9.050	9.050	8.910	8.940	8.295	9,199,223
2022-02-09	9.120	9.170	9.000	9.050	8.397	15,287,105
2022-02-08	8.950	9.030	8.830	9.020	8.369	9,645,577
2022-02-07	8.620	8.930	8.600	8.880	8.239	14,227,796
2022-01-26	8.410	8.550	8.410	8.520	7.905	5,525,999
2022-01-25	8.400	8.490	8.380	8.390	7.784	7,404,390
2022-01-24	8.540	8.550	8.340	8.520	7.905	9,628,381
2022-01-21	8.680	8.710	8.550	8.550	7.933	12,255,706
2022-01-20	8.760	8.760	8.630	8.750	8.118	8,854,756
2022-01-19	9.000	9.040	8.730	8.760	8.128	23,393,701
2022-01-18	8.650	9.070	8.650	8.930	8.285	27,880,160
2022-01-17	9.010	9.080	8.620	8.650	8.025	37,269,270
2022-01-14	9.050	9.750	8.930	9.000	8.350	112,799,885
2022-01-13	8.330	9.140	8.330	9.140	8.480	74,353,997
2022-01-12	8.310	8.470	8.230	8.310	7.710	16,122,723
2022-01-11	8.060	8.450	8.050	8.300	7.701	26,495,453
2022-01-10	8.020	8.060	8.020	8.060	7.478	4,117,150
2022-01-07	8.040	8.060	7.990	8.020	7.441	3,344,953
2022-01-06	7.980	8.050	7.980	8.010	7.432	3,246,180
2022-01-05	7.980	8.000	7.960	7.980	7.404	1,529,623
2022-01-04	7.990	8.010	7.980	7.980	7.404	1,719,606
2022-01-03	8.020	8.030	7.970	7.990	7.413	1,387,850
2021-12-30	8.000	8.030	7.980	8.000	7.422	2,973,210
2021-12-29	7.940	8.000	7.940	8.000	7.422	3,325,627
2021-12-28	7.900	7.950	7.880	7.940	7.367	2,860,952
2021-12-27	7.900	7.910	7.870	7.900	7.330	1,711,703
2021-12-24	7.910	7.940	7.880	7.890	7.320	1,672,003
2021-12-23	7.880	7.900	7.870	7.890	7.320	707,301
2021-12-22	7.930	7.930	7.870	7.880	7.311	1,212,211
2021-12-21	7.940	7.940	7.890	7.900	7.330	1,759,530
2021-12-20	7.890	7.920	7.870	7.900	7.330	1,461,170
2021-12-17	7.860	7.920	7.860	7.890	7.320	803,038
2021-12-16	7.890	7.920	7.870	7.880	7.311	873,383
2021-12-15	7.900	7.900	7.850	7.880	7.311	1,723,319
2021-12-14	7.900	7.930	7.880	7.890	7.320	1,737,001
2021-12-13	7.960	7.980	7.920	7.930	7.357	2,652,383
2021-12-10	7.950	7.990	7.930	7.960	7.385	1,704,100
2021-12-09	7.950	7.970	7.920	7.950	7.376	1,564,000
2021-12-08	7.950	7.980	7.900	7.940	7.367	1,985,348
2021-12-07	7.850	7.920	7.830	7.890	7.320	1,655,560
2021-12-06	7.840	7.890	7.800	7.830	7.265	1,219,740
2021-12-03	7.810	7.880	7.800	7.840	7.274	717,100
2021-12-02	7.860	7.860	7.750	7.770	7.209	2,001,383
2021-12-01	7.780	7.860	7.740	7.860	7.293	1,842,383
2021-11-30	7.880	7.890	7.760	7.760	7.200	2,506,149
2021-11-29	7.770	7.890	7.760	7.830	7.265	2,274,400
2021-11-26	7.980	7.980	7.850	7.890	7.320	2,524,509
2021-11-25	8.070	8.070	7.960	7.980	7.404	1,936,699
2021-11-24	7.950	8.010	7.950	7.980	7.404	2,146,303
2021-11-23	7.990	8.020	7.920	7.950	7.376	2,727,250
2021-11-22	8.010	8.020	7.970	7.990	7.413	4,776,396
2021-11-19	8.200	8.200	8.020	8.040	7.460	5,454,283
2021-11-18	8.150	8.280	8.140	8.170	7.580	7,747,315
2021-11-17	8.000	8.160	7.980	8.120	7.534	6,450,933
2021-11-16	7.960	7.990	7.920	7.960	7.385	3,901,138
2021-11-15	7.960	8.000	7.930	7.930	7.357	4,706,567
2021-11-12	7.900	7.930	7.880	7.920	7.348	2,094,889
2021-11-11	7.870	7.910	7.870	7.900	7.330	1,084,500

← NewerPage 20 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.