O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.060	9.060	9.010	9.020	9.020	2,646,411
2025-10-20	9.050	9.080	9.010	9.030	9.030	2,212,728
2025-10-17	9.020	9.070	9.010	9.070	9.070	3,071,160
2025-10-16	9.020	9.060	9.010	9.050	9.050	2,634,199
2025-10-15	9.000	9.080	8.940	9.080	9.080	5,332,041
2025-10-14	8.990	9.020	8.960	8.960	8.960	5,710,716
2025-10-13	8.990	9.000	8.930	8.990	8.990	5,929,200
2025-10-09	9.020	9.050	9.020	9.040	9.040	1,848,000
2025-10-08	9.040	9.050	9.010	9.020	9.020	1,994,235
2025-10-07	9.040	9.070	9.010	9.010	9.010	2,561,373
2025-10-03	9.050	9.080	9.020	9.040	9.040	2,270,191
2025-10-02	9.050	9.080	9.020	9.050	9.050	2,273,000
2025-10-01	9.050	9.050	9.010	9.050	9.050	1,828,556
2025-09-30	9.030	9.050	9.020	9.040	9.040	1,104,167
2025-09-29	9.010	9.010	9.010	9.010	9.010	0
2025-09-26	9.060	9.060	8.990	9.010	9.010	2,173,304
2025-09-25	9.050	9.070	9.030	9.060	9.060	2,520,018
2025-09-24	9.040	9.060	9.010	9.050	9.050	1,649,300
2025-09-23	9.000	9.030	9.000	9.020	9.020	2,411,472
2025-09-22	9.000	9.050	8.950	9.010	9.010	5,017,567
2025-09-19	9.040	9.060	8.980	9.010	9.010	4,387,200
2025-09-18	9.070	9.070	9.030	9.040	9.040	1,555,030
2025-09-17	9.100	9.110	9.050	9.050	9.050	1,557,000
2025-09-16	9.080	9.100	9.060	9.070	9.070	1,181,011
2025-09-15	9.100	9.130	9.070	9.080	9.080	972,303
2025-09-12	9.060	9.130	9.060	9.090	9.090	1,399,325
2025-09-11	9.060	9.140	9.050	9.090	9.090	3,957,000
2025-09-10	9.020	9.050	9.010	9.030	9.030	1,223,239
2025-09-09	9.030	9.060	9.000	9.060	9.060	1,925,150
2025-09-08	9.010	9.030	9.010	9.030	9.030	1,199,210
2025-09-05	9.040	9.050	9.010	9.020	9.020	1,232,235
2025-09-04	8.970	9.020	8.970	9.010	9.010	1,482,210
2025-09-03	8.980	9.020	8.980	9.000	9.000	1,075,485
2025-09-02	8.990	9.020	8.970	8.980	8.980	1,408,472
2025-09-01	9.000	9.030	8.950	8.970	8.970	3,318,783
2025-08-29	9.020	9.020	8.990	9.000	9.000	2,236,839
2025-08-28	9.010	9.040	8.990	9.000	9.000	1,741,500
2025-08-27	9.020	9.040	9.010	9.010	9.010	2,827,031
2025-08-26	9.060	9.060	9.000	9.050	9.050	3,536,501
2025-08-25	9.110	9.140	9.050	9.070	9.070	3,542,452
2025-08-22	9.080	9.090	9.070	9.080	9.080	1,379,229
2025-08-21	9.100	9.130	9.090	9.090	9.090	1,107,460
2025-08-20	9.120	9.160	9.070	9.080	9.080	3,214,251
2025-08-19	9.120	9.120	9.090	9.100	9.100	1,273,981
2025-08-18	9.140	9.140	9.100	9.120	9.120	1,785,055
2025-08-15	9.160	9.190	9.120	9.160	9.160	1,969,883
2025-08-14	9.150	9.180	9.130	9.170	9.170	1,969,500
2025-08-13	9.140	9.140	9.110	9.130	9.130	1,751,000
2025-08-12	9.140	9.140	9.100	9.120	9.120	1,502,492
2025-08-11	9.120	9.140	9.100	9.110	9.110	1,144,855
2025-08-08	9.100	9.130	9.100	9.120	9.120	1,045,570
2025-08-07	9.140	9.150	9.100	9.100	9.100	2,106,600
2025-08-06	9.120	9.160	9.120	9.140	9.140	2,230,155
2025-08-05	9.120	9.140	9.090	9.120	9.120	1,759,304
2025-08-04	9.040	9.140	9.040	9.140	9.140	1,418,847
2025-08-01	9.060	9.080	9.030	9.080	9.080	1,949,313
2025-07-31	9.090	9.100	9.070	9.070	9.070	2,085,670
2025-07-30	9.080	9.130	9.070	9.110	9.110	1,752,000
2025-07-29	9.110	9.120	9.060	9.080	9.080	5,350,534
2025-07-28	9.120	9.140	9.100	9.110	9.110	2,193,177

← NewerPage 5 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.