O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.120	9.150	9.100	9.120	9.120	2,984,000
2025-07-24	9.150	9.180	9.100	9.150	9.150	5,682,956
2025-07-23	9.120	9.150	9.090	9.140	9.140	3,828,851
2025-07-22	9.100	9.100	9.030	9.090	9.090	7,931,999
2025-07-21	9.120	9.150	9.080	9.100	9.100	4,882,500
2025-07-18	9.130	9.160	9.100	9.120	9.120	4,021,917
2025-07-17	9.100	9.130	9.090	9.110	9.110	3,435,010
2025-07-16	9.050	9.110	9.050	9.100	9.100	3,505,154
2025-07-15	9.110	9.130	9.090	9.090	9.090	3,480,007
2025-07-14	9.130	9.160	9.060	9.100	9.100	3,499,500
2025-07-11	8.980	9.160	8.960	9.140	9.140	10,106,600
2025-07-10	8.880	8.950	8.820	8.940	8.940	11,176,392
2025-07-09	9.360	9.390	9.330	9.350	8.850	10,682,900
2025-07-08	9.420	9.420	9.340	9.380	8.878	5,592,100
2025-07-07	9.410	9.450	9.350	9.420	8.916	5,001,900
2025-07-04	9.380	9.430	9.370	9.380	8.878	4,067,108
2025-07-03	9.350	9.390	9.340	9.380	9.380	3,058,001
2025-07-02	9.290	9.350	9.290	9.320	9.320	4,425,630
2025-07-01	9.230	9.300	9.230	9.270	9.270	3,678,100
2025-06-30	9.310	9.310	9.230	9.230	9.230	3,463,502
2025-06-27	9.280	9.320	9.250	9.280	9.280	2,866,300
2025-06-26	9.250	9.340	9.230	9.270	9.270	6,123,847
2025-06-25	9.190	9.250	9.150	9.220	9.220	7,740,201
2025-06-24	9.180	9.220	9.140	9.150	9.150	6,917,547
2025-06-23	9.130	9.200	9.040	9.070	9.070	10,710,483
2025-06-20	9.370	9.370	9.110	9.110	9.110	31,762,996
2025-06-19	9.420	9.430	9.350	9.350	9.350	3,151,383
2025-06-18	9.470	9.470	9.410	9.450	9.450	2,334,011
2025-06-17	9.400	9.440	9.400	9.440	9.440	1,922,320
2025-06-16	9.400	9.400	9.350	9.390	9.390	1,789,007
2025-06-13	9.380	9.410	9.330	9.390	9.390	2,098,000
2025-06-12	9.400	9.410	9.380	9.410	9.410	1,476,000
2025-06-11	9.410	9.450	9.390	9.400	9.400	2,388,152
2025-06-10	9.410	9.520	9.400	9.430	9.430	2,761,100
2025-06-09	9.400	9.420	9.380	9.400	9.400	2,164,052
2025-06-06	9.400	9.410	9.380	9.390	9.390	1,685,957
2025-06-05	9.410	9.420	9.380	9.400	9.400	2,101,906
2025-06-04	9.390	9.440	9.380	9.410	9.410	2,283,060
2025-06-03	9.390	9.420	9.350	9.380	9.380	2,351,025
2025-06-02	9.420	9.420	9.370	9.380	9.380	2,272,552
2025-05-29	9.530	9.530	9.410	9.460	9.460	3,501,688
2025-05-28	9.570	9.570	9.450	9.470	9.470	3,166,451
2025-05-27	9.600	9.630	9.510	9.510	9.510	3,744,849
2025-05-26	9.610	9.660	9.580	9.600	9.600	2,516,000
2025-05-23	9.600	9.640	9.590	9.630	9.630	1,416,031
2025-05-22	9.600	9.630	9.600	9.600	9.600	1,747,420
2025-05-21	9.620	9.660	9.590	9.650	9.650	1,289,995
2025-05-20	9.620	9.660	9.590	9.620	9.620	1,289,483
2025-05-19	9.600	9.610	9.570	9.580	9.580	1,162,998
2025-05-16	9.620	9.630	9.550	9.600	9.600	2,949,768
2025-05-15	9.650	9.690	9.600	9.600	9.600	3,013,224
2025-05-14	9.730	9.730	9.610	9.670	9.670	3,039,584
2025-05-13	9.710	9.730	9.670	9.700	9.700	3,186,551
2025-05-12	9.710	9.730	9.660	9.680	9.680	3,839,351
2025-05-09	9.600	9.660	9.590	9.660	9.660	2,963,754
2025-05-08	9.570	9.630	9.560	9.590	9.590	2,520,406
2025-05-07	9.590	9.630	9.540	9.550	9.550	1,866,105
2025-05-06	9.530	9.580	9.510	9.570	9.570	2,944,117
2025-05-05	9.530	9.600	9.460	9.530	9.530	6,214,284
2025-05-02	9.510	9.550	9.470	9.500	9.500	1,984,200

← NewerPage 6 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.