O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	9.890	9.960	9.880	9.950	9.950	6,816,100
2025-01-22	9.910	9.950	9.910	9.930	9.930	4,797,800
2025-01-21	9.860	9.920	9.850	9.910	9.910	4,289,383
2025-01-20	9.880	9.880	9.860	9.860	9.860	1,434,806
2025-01-17	9.860	9.870	9.840	9.860	9.860	2,115,400
2025-01-16	9.860	9.980	9.830	9.830	9.830	3,116,550
2025-01-15	9.810	9.860	9.810	9.820	9.820	1,804,400
2025-01-14	9.800	9.860	9.800	9.820	9.820	1,393,600
2025-01-13	9.800	9.820	9.680	9.820	9.820	3,748,078
2025-01-10	9.750	9.790	9.710	9.720	9.720	3,107,105
2025-01-09	9.830	9.870	9.790	9.790	9.790	2,470,111
2025-01-08	9.810	9.880	9.810	9.850	9.850	715,107
2025-01-07	9.850	9.890	9.830	9.840	9.840	2,175,242
2025-01-06	9.820	9.880	9.820	9.830	9.830	2,204,383
2025-01-03	9.880	9.880	9.810	9.810	9.810	2,057,120
2025-01-02	9.860	9.920	9.850	9.860	9.860	2,290,663
2024-12-31	9.900	9.960	9.870	9.890	9.890	2,359,981
2024-12-30	9.940	9.990	9.920	9.920	9.920	3,072,000
2024-12-27	9.890	9.950	9.870	9.940	9.940	3,017,052
2024-12-26	9.890	9.940	9.860	9.890	9.890	3,526,300
2024-12-25	9.760	9.800	9.750	9.770	9.770	956,503
2024-12-24	9.720	9.760	9.720	9.750	9.750	1,275,661
2024-12-23	9.660	9.740	9.660	9.720	9.720	1,433,554
2024-12-20	9.680	9.680	9.580	9.580	9.580	6,085,724
2024-12-19	9.750	9.750	9.660	9.700	9.700	6,321,120
2024-12-18	9.830	9.830	9.780	9.780	9.780	1,507,100
2024-12-17	9.820	9.840	9.770	9.780	9.780	3,081,510
2024-12-16	9.820	9.880	9.820	9.820	9.820	2,300,413
2024-12-13	9.850	9.850	9.790	9.800	9.800	2,813,100
2024-12-12	9.860	9.900	9.850	9.870	9.870	1,448,900
2024-12-11	9.880	9.910	9.850	9.850	9.850	2,641,000
2024-12-10	9.960	9.960	9.910	9.920	9.920	1,147,103
2024-12-09	9.930	9.970	9.930	9.940	9.940	1,184,980
2024-12-06	9.910	9.960	9.900	9.920	9.920	1,699,000
2024-12-05	9.930	9.950	9.900	9.910	9.910	1,717,000
2024-12-04	9.930	9.970	9.920	9.930	9.930	1,591,140
2024-12-03	9.910	9.980	9.910	9.930	9.930	2,405,383
2024-12-02	9.890	9.930	9.890	9.910	9.910	1,877,300
2024-11-29	9.900	9.900	9.810	9.860	9.860	1,346,997
2024-11-28	9.880	9.880	9.810	9.870	9.870	1,789,100
2024-11-27	9.890	9.930	9.860	9.880	9.880	1,568,200
2024-11-26	9.910	9.920	9.880	9.900	9.900	1,156,998
2024-11-25	9.890	9.940	9.880	9.890	9.890	2,624,999
2024-11-22	9.850	9.890	9.830	9.830	9.830	945,101
2024-11-21	9.850	9.880	9.820	9.840	9.840	1,481,122
2024-11-20	9.850	9.850	9.850	9.850	9.850	1,521,890
2024-11-19	9.830	9.920	9.830	9.850	9.850	2,591,911
2024-11-18	9.840	9.870	9.800	9.800	9.800	1,718,161
2024-11-15	9.730	9.850	9.730	9.790	9.790	1,329,961
2024-11-14	9.770	9.800	9.710	9.730	9.730	3,490,100
2024-11-13	9.800	9.810	9.770	9.790	9.790	1,792,001
2024-11-12	9.840	9.860	9.780	9.800	9.800	3,151,201
2024-11-11	9.810	9.910	9.810	9.880	9.880	2,282,725
2024-11-08	9.850	9.910	9.830	9.840	9.840	2,269,000
2024-11-07	9.790	9.840	9.790	9.810	9.810	2,136,322
2024-11-06	9.800	9.820	9.790	9.790	9.790	1,600,577
2024-11-05	9.800	9.820	9.790	9.800	9.800	1,813,000
2024-11-04	9.790	9.840	9.780	9.800	9.800	2,035,500
2024-11-01	9.790	9.830	9.750	9.830	9.830	4,329,100
2024-10-30	9.920	9.920	9.830	9.830	9.830	2,423,500

← NewerPage 8 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.