Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.250 | 23.400 | 22.700 | 23.300 | 23.300 | 74,000 |
| 2024-07-31 | 22.300 | 22.600 | 22.000 | 22.500 | 22.500 | 53,000 |
| 2024-07-30 | 21.200 | 23.150 | 21.200 | 22.300 | 22.300 | 327,000 |
| 2024-07-29 | 22.400 | 22.400 | 20.900 | 21.200 | 21.200 | 230,000 |
| 2024-07-26 | 22.000 | 22.500 | 21.650 | 22.200 | 22.200 | 163,000 |
| 2024-07-23 | 22.150 | 22.700 | 22.100 | 22.550 | 22.550 | 112,000 |
| 2024-07-22 | 23.750 | 24.000 | 22.000 | 22.200 | 22.200 | 275,000 |
| 2024-07-19 | 23.600 | 24.300 | 23.400 | 23.650 | 23.650 | 258,000 |
| 2024-07-18 | 23.800 | 24.050 | 23.350 | 23.600 | 23.600 | 146,000 |
| 2024-07-17 | 23.400 | 24.250 | 23.300 | 23.800 | 23.800 | 283,000 |
| 2024-07-16 | 23.900 | 24.300 | 23.250 | 23.400 | 23.400 | 232,000 |
| 2024-07-15 | 23.750 | 23.900 | 23.100 | 23.550 | 23.550 | 181,000 |
| 2024-07-12 | 23.700 | 23.950 | 23.100 | 23.450 | 23.450 | 188,000 |
| 2024-07-11 | 24.000 | 24.000 | 23.500 | 23.750 | 23.750 | 201,000 |
| 2024-07-10 | 24.000 | 24.500 | 24.000 | 24.150 | 24.150 | 102,000 |
| 2024-07-09 | 25.000 | 25.200 | 23.350 | 24.000 | 24.000 | 281,000 |
| 2024-07-08 | 25.050 | 25.750 | 24.300 | 25.000 | 25.000 | 996,000 |
| 2024-07-05 | 24.150 | 24.500 | 23.600 | 24.400 | 24.400 | 549,000 |
| 2024-07-04 | 24.800 | 24.800 | 23.850 | 24.150 | 24.150 | 345,000 |
| 2024-07-03 | 25.650 | 25.650 | 24.250 | 24.550 | 24.550 | 725,000 |
| 2024-07-02 | 24.350 | 25.800 | 23.650 | 25.050 | 25.050 | 1,523,000 |
| 2024-07-01 | 23.850 | 25.450 | 23.850 | 24.350 | 24.350 | 1,189,000 |
| 2024-06-28 | 25.000 | 25.950 | 23.150 | 23.800 | 23.800 | 3,521,000 |
| 2024-06-27 | 23.250 | 24.500 | 22.650 | 24.500 | 24.500 | 1,612,000 |
| 2024-06-26 | 20.600 | 22.300 | 20.500 | 22.300 | 22.300 | 949,000 |
| 2024-06-25 | 20.950 | 20.950 | 20.300 | 20.300 | 20.300 | 39,000 |
| 2024-06-24 | 20.600 | 20.600 | 20.300 | 20.300 | 20.300 | 26,000 |
| 2024-06-21 | 20.550 | 20.700 | 20.500 | 20.600 | 20.600 | 85,000 |
| 2024-06-20 | 20.200 | 20.950 | 20.200 | 20.900 | 20.900 | 136,000 |
| 2024-06-19 | 20.400 | 20.800 | 20.150 | 20.200 | 20.200 | 75,000 |
| 2024-06-18 | 20.400 | 20.500 | 20.300 | 20.400 | 20.400 | 38,000 |
| 2024-06-17 | 19.900 | 20.800 | 19.900 | 20.400 | 20.400 | 37,000 |
| 2024-06-14 | 20.300 | 20.300 | 20.000 | 20.150 | 20.150 | 73,000 |
| 2024-06-13 | 20.250 | 20.300 | 20.100 | 20.300 | 20.300 | 45,000 |
| 2024-06-12 | 20.650 | 20.700 | 20.100 | 20.100 | 20.100 | 96,000 |
| 2024-06-11 | 21.100 | 21.150 | 20.650 | 20.650 | 20.650 | 98,000 |
| 2024-06-07 | 21.050 | 21.500 | 21.000 | 21.300 | 21.300 | 95,000 |
| 2024-06-06 | 21.600 | 21.600 | 21.100 | 21.150 | 21.150 | 50,000 |
| 2024-06-05 | 21.050 | 21.750 | 21.050 | 21.300 | 21.300 | 112,000 |
| 2024-06-04 | 21.600 | 21.600 | 21.050 | 21.050 | 21.050 | 58,000 |
| 2024-06-03 | 21.750 | 22.100 | 21.250 | 21.300 | 21.300 | 194,000 |
| 2024-05-31 | 21.000 | 21.850 | 21.000 | 21.750 | 21.750 | 161,000 |
| 2024-05-30 | 21.300 | 21.400 | 21.000 | 21.000 | 21.000 | 80,000 |
| 2024-05-29 | 20.750 | 21.650 | 20.700 | 21.450 | 21.450 | 275,000 |
| 2024-05-28 | 20.400 | 20.750 | 20.400 | 20.700 | 20.700 | 85,000 |
| 2024-05-27 | 20.450 | 20.650 | 20.350 | 20.550 | 20.550 | 50,000 |
| 2024-05-24 | 20.500 | 20.650 | 20.350 | 20.500 | 20.500 | 68,000 |
| 2024-05-23 | 21.000 | 21.250 | 20.500 | 20.500 | 20.500 | 88,000 |
| 2024-05-22 | 20.750 | 22.450 | 20.700 | 21.000 | 21.000 | 416,000 |
| 2024-05-21 | 20.350 | 20.550 | 20.250 | 20.500 | 20.500 | 100,000 |
| 2024-05-20 | 20.500 | 20.800 | 20.300 | 20.300 | 20.300 | 46,000 |
| 2024-05-17 | 20.100 | 20.650 | 20.050 | 20.400 | 20.400 | 114,000 |
| 2024-05-16 | 20.450 | 20.600 | 20.300 | 20.300 | 20.300 | 110,000 |
| 2024-05-15 | 20.500 | 21.000 | 20.350 | 20.400 | 20.400 | 132,000 |
| 2024-05-14 | 20.600 | 20.950 | 20.600 | 20.700 | 20.700 | 47,000 |
| 2024-05-13 | 20.950 | 20.950 | 20.550 | 20.700 | 20.700 | 137,000 |
| 2024-05-10 | 21.400 | 21.400 | 20.650 | 20.650 | 20.650 | 90,000 |
| 2024-05-09 | 21.350 | 21.700 | 21.050 | 21.200 | 21.200 | 70,000 |
| 2024-05-08 | 21.450 | 21.500 | 21.150 | 21.200 | 21.200 | 47,000 |
| 2024-05-07 | 22.250 | 22.250 | 21.300 | 21.500 | 21.500 | 132,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.