O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	9.510	9.550	9.470	9.500	9.500	1,984,200
2025-04-30	9.450	9.600	9.450	9.490	9.490	4,268,996
2025-04-29	9.330	9.490	9.330	9.480	9.480	1,845,849
2025-04-28	9.330	9.370	9.300	9.330	9.330	1,528,506
2025-04-25	9.300	9.320	9.260	9.310	9.310	2,209,572
2025-04-24	9.210	9.310	9.200	9.240	9.240	2,854,258
2025-04-23	9.200	9.230	9.170	9.190	9.190	2,269,385
2025-04-22	9.160	9.180	9.100	9.140	9.140	1,447,026
2025-04-21	9.200	9.270	9.180	9.180	9.180	2,250,200
2025-04-18	9.130	9.250	9.090	9.220	9.220	2,629,600
2025-04-17	9.120	9.140	9.060	9.130	9.130	1,692,317
2025-04-16	9.140	9.190	9.110	9.120	9.120	4,692,195
2025-04-15	9.170	9.260	9.140	9.240	9.240	3,120,500
2025-04-14	9.220	9.310	9.130	9.160	9.160	5,061,370
2025-04-11	9.200	9.240	9.100	9.200	9.200	4,597,230
2025-04-10	9.450	9.470	9.060	9.440	9.440	9,899,797
2025-04-09	9.070	9.110	8.680	8.720	8.720	9,507,729
2025-04-08	9.130	9.150	8.970	9.070	9.070	8,131,691
2025-04-07	8.980	9.180	8.970	8.970	8.970	17,510,638
2025-04-02	9.910	9.960	9.860	9.960	9.960	1,686,782
2025-04-01	9.850	9.930	9.850	9.900	9.900	1,737,302
2025-03-31	9.890	9.900	9.820	9.850	9.850	5,309,600
2025-03-28	10.000	10.000	9.910	9.950	9.950	3,797,100
2025-03-27	10.000	10.050	9.990	10.000	10.000	3,506,581
2025-03-26	10.050	10.050	9.990	10.000	10.000	3,367,768
2025-03-25	10.000	10.050	10.000	10.050	10.050	3,104,870
2025-03-24	10.000	10.050	9.990	10.000	10.000	2,455,300
2025-03-21	10.000	10.050	10.000	10.000	10.000	2,967,500
2025-03-20	10.000	10.050	10.000	10.000	10.000	2,330,500
2025-03-19	10.050	10.050	9.990	10.000	10.000	1,804,057
2025-03-18	10.050	10.050	9.990	10.000	10.000	3,251,211
2025-03-17	9.960	10.050	9.960	9.980	9.980	2,472,445
2025-03-14	9.920	9.970	9.920	9.950	9.950	1,227,822
2025-03-13	9.960	9.970	9.930	9.930	9.930	1,616,322
2025-03-12	9.960	9.990	9.950	9.960	9.960	1,836,000
2025-03-11	9.980	9.980	9.870	9.970	9.970	5,014,383
2025-03-10	10.050	10.050	10.000	10.000	10.000	1,545,889
2025-03-07	10.000	10.050	9.990	10.050	10.050	1,864,203
2025-03-06	10.000	10.050	9.990	10.000	10.000	4,010,617
2025-03-05	10.000	10.050	9.990	9.990	9.990	4,110,870
2025-03-04	9.960	10.050	9.940	10.000	10.000	4,491,200
2025-03-03	9.960	10.000	9.940	9.990	9.990	2,479,072
2025-02-27	9.920	9.970	9.920	9.960	9.960	2,431,500
2025-02-26	9.940	9.950	9.900	9.930	9.930	2,258,983
2025-02-25	9.930	9.970	9.930	9.940	9.940	2,570,040
2025-02-24	9.950	9.970	9.930	9.960	9.960	2,751,600
2025-02-21	9.930	9.970	9.920	9.960	9.960	3,056,100
2025-02-20	9.920	9.970	9.920	9.920	9.920	3,247,354
2025-02-19	9.910	9.940	9.900	9.920	9.920	2,915,333
2025-02-18	9.890	9.920	9.890	9.910	9.910	1,954,555
2025-02-17	9.880	9.920	9.850	9.900	9.900	2,925,745
2025-02-14	9.810	9.850	9.810	9.830	9.830	3,841,383
2025-02-13	9.840	9.840	9.790	9.810	9.810	6,064,578
2025-02-12	9.840	9.840	9.790	9.800	9.800	5,093,202
2025-02-11	9.880	9.880	9.810	9.820	9.820	7,079,623
2025-02-10	9.870	9.900	9.870	9.880	9.880	2,784,261
2025-02-07	9.930	9.940	9.880	9.880	9.880	4,608,800
2025-02-06	9.950	9.950	9.920	9.930	9.930	2,552,200
2025-02-05	9.980	9.980	9.940	9.940	9.940	4,057,139
2025-02-04	9.950	9.980	9.940	9.950	9.950	8,207,090

← NewerPage 7 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.