O-Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.900	11.050	10.900	11.000	11.000	6,695,043
2026-10-15	10.850	10.950	10.800	10.850	10.850	4,067,000
2026-10-14	10.850	10.900	10.800	10.850	10.850	2,298,246
2026-10-13	10.750	10.900	10.750	10.850	10.850	7,736,000
2026-10-12	10.700	10.850	10.700	10.800	10.800	2,167,941
2026-10-08	10.650	10.750	10.600	10.700	10.700	2,346,754
2026-10-07	10.600	10.700	10.550	10.650	10.650	1,194,583
2026-10-06	10.600	10.650	10.550	10.600	10.600	1,864,100
2026-10-05	10.750	10.750	10.550	10.600	10.600	5,013,201
2026-10-02	10.750	10.850	10.650	10.700	10.700	2,476,000
2026-10-01	10.950	10.950	10.650	10.800	10.800	8,760,766
2026-09-30	11.000	11.000	10.900	10.900	10.900	3,861,409
2026-09-29	11.050	11.100	10.950	10.950	10.950	4,554,445
2026-09-24	11.150	11.150	11.000	11.050	11.050	2,770,980
2026-09-23	11.150	11.150	11.050	11.100	11.100	2,006,444
2026-09-22	11.250	11.250	11.050	11.100	11.100	3,736,872
2026-09-21	11.100	11.350	11.050	11.250	11.250	9,083,147
2026-09-18	11.300	11.300	10.950	11.100	11.100	7,007,839
2026-09-17	11.200	11.300	11.100	11.250	11.250	5,366,172
2026-09-16	11.200	11.200	11.000	11.150	11.150	5,607,665
2026-09-15	11.250	11.300	11.050	11.200	11.200	6,326,233
2026-09-14	11.000	11.350	10.900	11.250	11.250	13,392,603
2026-09-11	10.800	11.000	10.750	11.000	11.000	3,608,124
2026-09-10	10.850	10.900	10.750	10.800	10.800	2,611,201
2026-09-09	10.850	10.900	10.800	10.850	10.850	2,051,164
2026-09-08	10.750	10.950	10.700	10.950	10.950	3,679,508
2026-09-07	10.900	10.950	10.700	10.750	10.750	7,800,310
2026-09-04	10.950	11.000	10.800	10.850	10.850	4,652,383
2026-09-03	10.700	11.000	10.700	10.900	10.900	16,139,856
2026-09-02	10.600	10.700	10.400	10.700	10.700	9,936,100
2026-09-01	10.350	10.650	10.350	10.600	10.600	13,071,204
2026-08-31	10.350	10.450	10.350	10.350	10.350	2,582,324
2026-08-28	10.400	10.450	10.350	10.350	10.350	4,666,981
2026-08-27	10.300	10.450	10.300	10.350	10.350	6,028,945
2026-08-26	10.200	10.350	10.200	10.300	10.300	5,994,302
2026-08-25	10.200	10.250	10.150	10.200	10.200	1,532,589
2026-08-24	10.250	10.250	10.150	10.250	10.250	1,603,466
2026-08-21	10.200	10.250	10.150	10.250	10.250	2,528,140
2026-08-20	10.200	10.250	10.150	10.250	10.250	3,531,421
2026-08-19	10.100	10.200	10.050	10.150	10.150	1,632,201
2026-08-18	10.150	10.150	10.050	10.150	10.150	1,418,250
2026-08-17	10.050	10.200	10.050	10.200	10.200	3,717,269
2026-08-14	10.150	10.150	10.050	10.050	10.050	2,915,240
2026-08-13	10.150	10.150	10.050	10.150	10.150	2,555,270
2026-08-12	10.100	10.150	10.050	10.100	10.100	2,625,237
2026-08-11	10.150	10.200	10.100	10.150	10.150	4,003,384
2026-08-10	10.200	10.200	10.050	10.150	10.150	2,564,159
2026-08-07	10.150	10.200	10.100	10.150	10.150	1,974,260
2026-08-06	10.150	10.200	10.100	10.100	10.100	3,465,000
2026-08-05	10.200	10.250	10.150	10.250	10.250	3,071,270
2026-08-04	10.100	10.250	10.100	10.200	10.200	3,996,352
2026-08-03	10.200	10.250	10.150	10.200	10.200	5,932,281
2026-07-31	10.200	10.400	10.200	10.250	10.250	6,512,189
2026-07-30	10.250	10.250	10.150	10.250	10.250	4,211,350
2026-07-29	10.300	10.300	10.050	10.250	10.250	10,557,840
2026-07-28	10.250	10.300	10.100	10.200	10.200	5,129,200
2026-07-27	10.150	10.350	10.100	10.300	10.300	6,983,400
2026-07-24	10.000	10.150	10.000	10.150	10.150	3,970,481
2026-07-23	10.050	10.150	10.000	10.050	10.050	8,441,926
2026-07-22	10.500	10.550	10.450	10.500	9.980	13,260,316

Page 1 of 3 · 125 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.