O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.130	9.140	9.110	9.120	9.120	3,184,467
2026-01-15	9.140	9.140	9.110	9.130	9.130	2,512,160
2026-01-14	9.130	9.140	9.120	9.130	9.130	3,176,109
2026-01-13	9.150	9.150	9.090	9.120	9.120	5,683,371
2026-01-12	9.150	9.160	9.100	9.140	9.140	4,044,253
2026-01-09	9.150	9.170	9.150	9.160	9.160	1,607,680
2026-01-08	9.140	9.190	9.130	9.160	9.160	1,653,200
2026-01-07	9.150	9.150	9.120	9.140	9.140	4,404,055
2026-01-06	9.120	9.150	9.100	9.150	9.150	5,070,472
2026-01-05	9.110	9.140	9.090	9.120	9.120	3,149,787
2026-01-02	9.140	9.150	9.120	9.120	9.120	859,110
2025-12-31	9.150	9.160	9.110	9.140	9.140	1,993,020
2025-12-30	9.150	9.170	9.120	9.150	9.150	944,000
2025-12-29	9.160	9.170	9.140	9.170	9.170	1,593,018
2025-12-26	9.200	9.200	9.140	9.160	9.160	1,856,000
2025-12-24	9.180	9.230	9.180	9.200	9.200	1,735,184
2025-12-23	9.190	9.220	9.180	9.190	9.190	1,109,433
2025-12-22	9.150	9.200	9.150	9.190	9.190	1,955,180
2025-12-19	9.120	9.180	9.110	9.130	9.130	2,996,486
2025-12-18	9.130	9.190	9.110	9.120	9.120	1,752,090
2025-12-17	9.160	9.200	9.130	9.150	9.150	3,813,049
2025-12-16	9.130	9.180	9.120	9.130	9.130	3,557,501
2025-12-15	9.160	9.210	9.100	9.180	9.180	2,047,915
2025-12-12	9.150	9.200	9.140	9.160	9.160	2,827,800
2025-12-11	9.150	9.160	9.090	9.120	9.120	2,729,625
2025-12-10	9.110	9.120	9.070	9.080	9.080	1,235,255
2025-12-09	9.110	9.130	9.100	9.110	9.110	1,605,000
2025-12-08	9.120	9.150	9.100	9.130	9.130	1,753,364
2025-12-05	9.120	9.130	9.100	9.120	9.120	1,127,774
2025-12-04	9.130	9.150	9.110	9.120	9.120	1,002,000
2025-12-03	9.110	9.130	9.080	9.130	9.130	2,012,718
2025-12-02	9.090	9.120	9.090	9.100	9.100	1,699,330
2025-12-01	9.070	9.110	9.070	9.090	9.090	1,174,451
2025-11-28	9.080	9.110	9.050	9.070	9.070	1,731,350
2025-11-27	9.050	9.130	9.050	9.100	9.100	1,742,000
2025-11-26	9.070	9.100	9.070	9.080	9.080	1,985,914
2025-11-25	9.110	9.120	9.050	9.070	9.070	2,912,766
2025-11-24	9.030	9.110	9.030	9.110	9.110	2,682,427
2025-11-21	9.030	9.080	9.000	9.030	9.030	3,910,000
2025-11-20	9.010	9.050	8.980	9.020	9.020	1,701,017
2025-11-19	9.010	9.010	8.960	8.980	8.980	2,952,383
2025-11-18	9.010	9.030	8.980	9.010	9.010	4,558,425
2025-11-17	9.060	9.100	9.020	9.040	9.040	3,454,210
2025-11-14	9.110	9.120	9.060	9.090	9.090	2,588,300
2025-11-13	9.110	9.140	9.110	9.130	9.130	2,516,025
2025-11-12	9.100	9.140	9.080	9.110	9.110	1,913,000
2025-11-11	9.150	9.150	9.080	9.090	9.090	2,165,124
2025-11-10	9.150	9.170	9.110	9.150	9.150	2,053,100
2025-11-07	9.080	9.190	9.070	9.150	9.150	4,878,851
2025-11-06	9.090	9.100	9.040	9.090	9.090	2,134,294
2025-11-05	9.050	9.050	9.000	9.040	9.040	2,219,000
2025-11-04	9.030	9.090	9.030	9.070	9.070	1,636,193
2025-11-03	9.060	9.090	9.040	9.040	9.040	893,170
2025-10-31	9.100	9.100	9.030	9.050	9.050	1,756,615
2025-10-30	9.060	9.080	9.060	9.070	9.070	1,577,382
2025-10-29	9.100	9.110	9.050	9.070	9.070	2,137,292
2025-10-28	9.100	9.110	9.080	9.090	9.090	1,918,620
2025-10-27	9.070	9.100	9.050	9.070	9.070	2,425,450
2025-10-23	9.050	9.080	9.030	9.070	9.070	1,671,750
2025-10-22	9.020	9.060	9.020	9.060	9.060	1,075,001

← NewerPage 4 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.