Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.500 | 22.900 | 21.900 | 21.900 | 21.900 | 255,000 |
| 2024-05-03 | 21.000 | 21.900 | 20.900 | 21.900 | 21.900 | 142,000 |
| 2024-05-02 | 21.000 | 21.050 | 20.800 | 20.850 | 20.850 | 94,000 |
| 2024-04-30 | 21.550 | 21.550 | 21.000 | 21.050 | 21.050 | 128,000 |
| 2024-04-29 | 21.200 | 21.550 | 21.200 | 21.300 | 21.300 | 71,000 |
| 2024-04-26 | 21.200 | 21.400 | 21.000 | 21.200 | 21.200 | 68,000 |
| 2024-04-25 | 21.550 | 21.650 | 21.000 | 21.100 | 21.100 | 186,000 |
| 2024-04-24 | 20.900 | 22.400 | 20.900 | 21.600 | 21.600 | 243,000 |
| 2024-04-23 | 21.150 | 21.200 | 20.550 | 20.800 | 20.800 | 103,000 |
| 2024-04-22 | 21.450 | 21.750 | 20.500 | 20.650 | 20.650 | 123,000 |
| 2024-04-19 | 22.150 | 22.200 | 20.800 | 21.100 | 21.100 | 189,000 |
| 2024-04-18 | 21.950 | 22.500 | 21.600 | 22.050 | 22.050 | 172,000 |
| 2024-04-17 | 21.800 | 21.800 | 21.200 | 21.550 | 21.550 | 178,000 |
| 2024-04-16 | 21.800 | 21.950 | 20.650 | 21.150 | 21.150 | 231,000 |
| 2024-04-15 | 21.950 | 22.250 | 21.800 | 21.950 | 21.950 | 154,000 |
| 2024-04-12 | 22.200 | 22.850 | 22.200 | 22.300 | 22.300 | 148,000 |
| 2024-04-11 | 22.350 | 22.550 | 21.800 | 22.000 | 22.000 | 268,000 |
| 2024-04-10 | 21.950 | 24.100 | 21.950 | 22.350 | 22.350 | 916,000 |
| 2024-04-09 | 22.000 | 22.200 | 21.800 | 21.950 | 21.950 | 145,000 |
| 2024-04-08 | 21.800 | 22.350 | 21.800 | 22.200 | 22.200 | 126,000 |
| 2024-04-03 | 22.150 | 22.150 | 21.550 | 21.800 | 21.800 | 108,000 |
| 2024-04-02 | 22.750 | 22.750 | 22.050 | 22.350 | 22.350 | 96,000 |
| 2024-04-01 | 22.400 | 22.750 | 22.150 | 22.400 | 22.400 | 168,000 |
| 2024-03-29 | 22.150 | 23.950 | 22.150 | 22.650 | 22.650 | 496,000 |
| 2024-03-28 | 22.000 | 22.500 | 21.850 | 21.850 | 21.850 | 154,000 |
| 2024-03-27 | 22.500 | 22.500 | 21.900 | 22.050 | 22.050 | 160,000 |
| 2024-03-26 | 22.850 | 23.200 | 22.100 | 22.100 | 22.100 | 294,000 |
| 2024-03-25 | 21.700 | 23.350 | 21.600 | 22.850 | 22.850 | 618,000 |
| 2024-03-22 | 22.600 | 23.100 | 21.550 | 21.550 | 21.550 | 344,000 |
| 2024-03-21 | 22.100 | 22.450 | 21.850 | 22.450 | 22.450 | 209,000 |
| 2024-03-20 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-03-19 | 23.050 | 23.050 | 22.250 | 22.500 | 22.500 | 148,000 |
| 2024-03-18 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-03-15 | 23.200 | 23.200 | 22.550 | 22.600 | 22.600 | 270,000 |
| 2024-03-14 | 23.700 | 23.700 | 23.100 | 23.200 | 23.200 | 172,000 |
| 2024-03-13 | 25.800 | 26.400 | 23.200 | 23.300 | 23.300 | 683,000 |
| 2024-03-12 | 24.600 | 25.100 | 24.050 | 25.100 | 25.100 | 257,000 |
| 2024-03-11 | 24.250 | 24.700 | 24.050 | 24.450 | 24.450 | 208,000 |
| 2024-03-08 | 24.800 | 25.200 | 23.700 | 24.250 | 24.250 | 377,000 |
| 2024-03-07 | 25.900 | 26.000 | 24.500 | 24.700 | 24.700 | 468,000 |
| 2024-03-06 | 26.150 | 26.150 | 25.500 | 25.800 | 25.800 | 330,000 |
| 2024-03-05 | 26.000 | 26.300 | 25.450 | 25.950 | 25.950 | 425,000 |
| 2024-03-04 | 26.350 | 26.350 | 25.600 | 25.750 | 25.750 | 341,000 |
| 2024-03-01 | 27.300 | 27.300 | 26.000 | 26.250 | 26.250 | 326,000 |
| 2024-02-29 | 26.450 | 28.000 | 26.400 | 26.900 | 26.900 | 1,332,000 |
| 2024-02-27 | 25.850 | 26.600 | 25.050 | 25.600 | 25.600 | 471,000 |
| 2024-02-26 | 25.450 | 26.300 | 24.850 | 25.700 | 25.700 | 504,000 |
| 2024-02-23 | 27.300 | 27.300 | 25.000 | 25.500 | 25.500 | 747,000 |
| 2024-02-22 | 27.500 | 28.850 | 26.750 | 26.900 | 26.900 | 1,223,000 |
| 2024-02-21 | 28.700 | 29.250 | 26.950 | 27.200 | 27.200 | 4,378,000 |
| 2024-02-20 | 25.150 | 26.950 | 25.000 | 26.950 | 26.950 | 930,000 |
| 2024-02-19 | 25.050 | 25.450 | 24.200 | 24.500 | 24.500 | 544,000 |
| 2024-02-16 | 24.600 | 26.000 | 23.950 | 25.050 | 25.050 | 736,000 |
| 2024-02-15 | 26.450 | 26.500 | 24.450 | 24.650 | 24.650 | 710,000 |
| 2024-02-05 | 26.950 | 26.950 | 25.600 | 25.700 | 25.700 | 588,000 |
| 2024-02-02 | 28.450 | 28.450 | 25.600 | 26.200 | 26.200 | 1,773,000 |
| 2024-02-01 | 29.350 | 29.350 | 28.000 | 28.100 | 28.100 | 1,245,000 |
| 2024-01-31 | 28.800 | 29.700 | 28.550 | 28.800 | 28.800 | 1,419,000 |
| 2024-01-30 | 30.450 | 30.450 | 28.500 | 28.900 | 28.900 | 2,178,000 |
| 2024-01-29 | 28.500 | 30.500 | 28.500 | 29.650 | 29.650 | 4,511,000 |
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.