O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.100	10.150	10.050	10.050	10.050	2,090,639
2026-04-23	10.150	10.200	10.000	10.100	10.100	4,692,152
2026-04-22	10.300	10.300	10.100	10.150	10.150	3,758,423
2026-04-21	10.300	10.300	10.200	10.300	10.300	2,125,500
2026-04-20	10.200	10.300	10.200	10.300	10.300	3,225,488
2026-04-17	10.350	10.350	10.150	10.200	10.200	3,071,128
2026-04-16	10.400	10.400	10.250	10.300	10.300	2,866,116
2026-04-15	10.300	10.400	10.300	10.350	10.350	3,706,417
2026-04-14	10.350	10.350	10.200	10.350	10.350	4,002,350
2026-04-13	10.150	10.350	10.100	10.350	10.350	7,409,595
2026-04-10	10.150	10.150	10.050	10.150	10.150	1,973,501
2026-04-09	10.150	10.150	10.050	10.150	10.150	2,658,027
2026-04-08	10.100	10.150	10.050	10.100	10.100	3,906,359
2026-04-07	10.100	10.150	10.050	10.050	10.050	2,564,250
2026-04-02	10.100	10.150	10.000	10.050	10.050	2,986,330
2026-04-01	10.100	10.150	10.050	10.050	10.050	3,921,781
2026-03-31	10.000	10.050	9.980	10.000	10.000	2,728,260
2026-03-30	10.000	10.100	10.000	10.000	10.000	3,541,617
2026-03-27	9.930	10.200	9.920	10.100	10.100	11,266,991
2026-03-26	9.960	9.980	9.920	9.940	9.940	1,386,963
2026-03-25	9.960	9.960	9.880	9.930	9.930	7,541,328
2026-03-24	9.870	9.880	9.800	9.830	9.830	3,042,510
2026-03-23	9.750	9.900	9.700	9.840	9.840	4,982,651
2026-03-20	9.840	9.920	9.840	9.860	9.860	2,949,383
2026-03-19	9.890	9.940	9.810	9.900	9.900	3,774,000
2026-03-18	9.970	9.970	9.860	9.920	9.920	6,160,999
2026-03-17	9.930	9.950	9.880	9.920	9.920	4,415,001
2026-03-16	9.930	9.950	9.900	9.940	9.940	4,750,473
2026-03-13	9.980	9.990	9.900	9.930	9.930	2,927,393
2026-03-12	9.950	10.050	9.890	9.980	9.980	11,188,210
2026-03-11	9.670	9.790	9.670	9.760	9.760	4,786,203
2026-03-10	9.740	9.770	9.680	9.720	9.720	4,070,350
2026-03-09	9.500	9.690	9.500	9.650	9.650	5,973,817
2026-03-06	9.740	9.860	9.740	9.830	9.830	3,110,481
2026-03-05	9.730	9.810	9.720	9.790	9.790	5,462,529
2026-03-04	9.770	9.790	9.560	9.630	9.630	9,938,458
2026-03-03	9.800	9.840	9.770	9.810	9.810	7,867,621
2026-03-02	9.710	9.850	9.700	9.840	9.840	4,586,170
2026-02-26	9.730	9.860	9.700	9.800	9.800	6,911,886
2026-02-25	9.690	9.730	9.610	9.720	9.720	5,613,600
2026-02-24	9.800	9.830	9.690	9.690	9.690	6,751,365
2026-02-23	9.720	9.880	9.720	9.780	9.780	10,319,882
2026-02-11	9.560	9.730	9.560	9.700	9.700	15,973,163
2026-02-10	9.380	9.420	9.350	9.400	9.400	3,860,616
2026-02-09	9.300	9.380	9.280	9.350	9.350	2,949,455
2026-02-06	9.220	9.320	9.170	9.300	9.300	3,526,260
2026-02-05	9.170	9.250	9.170	9.210	9.210	5,847,676
2026-02-04	9.150	9.190	9.140	9.170	9.170	1,854,514
2026-02-03	9.120	9.160	9.120	9.150	9.150	2,271,100
2026-02-02	9.140	9.140	9.070	9.140	9.140	5,599,070
2026-01-30	9.150	9.160	9.120	9.130	9.130	2,965,663
2026-01-29	9.130	9.160	9.110	9.150	9.150	2,995,307
2026-01-28	9.140	9.160	9.120	9.140	9.140	3,282,325
2026-01-27	9.140	9.170	9.120	9.140	9.140	3,789,920
2026-01-26	9.140	9.160	9.100	9.130	9.130	3,347,000
2026-01-23	9.120	9.150	9.120	9.140	9.140	1,618,383
2026-01-22	9.120	9.150	9.120	9.140	9.140	2,591,000
2026-01-21	9.110	9.130	9.090	9.120	9.120	3,311,553
2026-01-20	9.110	9.140	9.110	9.120	9.120	3,074,080
2026-01-19	9.110	9.150	9.100	9.120	9.120	2,213,724

← NewerPage 3 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.