Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 28.150 | 30.550 | 27.650 | 29.000 | 29.000 | 10,909,000 |
| 2024-01-25 | 26.000 | 28.050 | 25.750 | 28.050 | 28.050 | 2,960,000 |
| 2024-01-24 | 25.750 | 26.800 | 25.350 | 25.500 | 25.500 | 1,109,000 |
| 2024-01-23 | 26.100 | 26.850 | 25.000 | 25.650 | 25.650 | 1,773,000 |
| 2024-01-22 | 26.300 | 27.500 | 25.700 | 26.100 | 26.100 | 6,146,000 |
| 2024-01-19 | 22.800 | 25.300 | 22.800 | 25.300 | 25.300 | 2,800,000 |
| 2024-01-18 | 23.050 | 23.500 | 22.400 | 23.000 | 23.000 | 1,201,000 |
| 2024-01-17 | 23.750 | 25.600 | 23.000 | 23.150 | 23.150 | 5,242,000 |
| 2024-01-16 | 23.450 | 24.000 | 23.050 | 23.300 | 23.300 | 579,000 |
| 2024-01-15 | 23.300 | 24.900 | 22.250 | 24.000 | 24.000 | 2,214,573 |
| 2024-01-12 | 24.200 | 25.100 | 22.250 | 23.650 | 23.650 | 5,868,000 |
| 2024-01-11 | 22.050 | 23.350 | 21.700 | 23.350 | 23.350 | 2,391,000 |
| 2024-01-10 | 19.550 | 21.250 | 19.350 | 21.250 | 21.250 | 1,101,000 |
| 2024-01-09 | 21.550 | 22.200 | 19.350 | 19.350 | 19.350 | 1,648,000 |
| 2024-01-08 | 19.350 | 20.450 | 19.300 | 20.450 | 20.450 | 946,000 |
| 2024-01-05 | 17.350 | 18.600 | 17.300 | 18.600 | 18.600 | 503,000 |
| 2024-01-04 | 16.950 | 17.000 | 16.900 | 16.950 | 16.950 | 20,000 |
| 2024-01-03 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 8,000 |
| 2024-01-02 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 16,000 |
| 2023-12-29 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 18,000 |
| 2023-12-28 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 6,000 |
| 2023-12-27 | 16.700 | 16.800 | 16.700 | 16.700 | 16.700 | 11,000 |
| 2023-12-26 | 17.150 | 17.150 | 16.700 | 16.800 | 16.800 | 11,000 |
| 2023-12-25 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2,000 |
| 2023-12-22 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 4,000 |
| 2023-12-21 | 16.950 | 16.950 | 16.900 | 16.900 | 16.900 | 3,000 |
| 2023-12-20 | 16.950 | 17.000 | 16.800 | 17.000 | 17.000 | 7,000 |
| 2023-12-19 | 16.750 | 16.800 | 16.700 | 16.800 | 16.800 | 8,000 |
| 2023-12-18 | 17.100 | 17.100 | 16.800 | 16.800 | 16.800 | 8,000 |
| 2023-12-15 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 27,000 |
| 2023-12-14 | 17.400 | 17.450 | 17.000 | 17.000 | 17.000 | 23,000 |
| 2023-12-13 | 17.000 | 17.200 | 16.800 | 17.000 | 17.000 | 40,000 |
| 2023-12-12 | 17.100 | 17.250 | 17.000 | 17.250 | 17.250 | 18,000 |
| 2023-12-11 | 17.400 | 17.400 | 17.150 | 17.150 | 17.150 | 14,000 |
| 2023-12-08 | 17.550 | 17.550 | 17.400 | 17.400 | 17.400 | 19,000 |
| 2023-12-07 | 17.250 | 17.700 | 17.250 | 17.550 | 17.550 | 19,000 |
| 2023-12-06 | 17.500 | 17.800 | 17.500 | 17.600 | 17.600 | 32,000 |
| 2023-12-05 | 17.300 | 17.750 | 17.300 | 17.500 | 17.500 | 52,000 |
| 2023-12-04 | 17.500 | 17.500 | 17.400 | 17.500 | 17.500 | 21,000 |
| 2023-12-01 | 17.450 | 17.850 | 17.400 | 17.500 | 17.500 | 72,000 |
| 2023-11-30 | 17.500 | 17.500 | 17.350 | 17.400 | 17.400 | 11,000 |
| 2023-11-29 | 17.550 | 17.550 | 17.250 | 17.250 | 17.250 | 28,000 |
| 2023-11-28 | 17.550 | 17.600 | 17.400 | 17.450 | 17.450 | 35,000 |
| 2023-11-27 | 17.550 | 17.650 | 17.250 | 17.400 | 17.400 | 96,000 |
| 2023-11-24 | 17.300 | 17.300 | 17.050 | 17.100 | 17.100 | 32,000 |
| 2023-11-23 | 17.250 | 18.400 | 17.200 | 17.200 | 17.200 | 184,000 |
| 2023-11-22 | 17.500 | 17.500 | 17.000 | 17.000 | 17.000 | 21,000 |
| 2023-11-21 | 17.250 | 17.250 | 17.000 | 17.100 | 17.100 | 25,000 |
| 2023-11-20 | 17.250 | 17.300 | 17.100 | 17.100 | 17.100 | 26,000 |
| 2023-11-17 | 17.450 | 17.450 | 16.900 | 17.100 | 17.100 | 90,000 |
| 2023-11-16 | 16.500 | 17.950 | 16.500 | 17.450 | 17.450 | 270,000 |
| 2023-11-15 | 16.350 | 16.600 | 16.350 | 16.350 | 16.350 | 41,000 |
| 2023-11-14 | 16.450 | 16.750 | 16.350 | 16.350 | 16.350 | 27,000 |
| 2023-11-13 | 16.450 | 16.750 | 16.450 | 16.450 | 16.450 | 23,000 |
| 2023-11-10 | 16.400 | 16.700 | 16.400 | 16.450 | 16.450 | 29,000 |
| 2023-11-09 | 16.750 | 17.100 | 16.450 | 16.500 | 16.500 | 101,000 |
| 2023-11-08 | 16.700 | 16.750 | 16.700 | 16.750 | 16.750 | 2,000 |
| 2023-11-07 | 16.750 | 16.900 | 16.700 | 16.700 | 16.700 | 4,000 |
| 2023-11-06 | 16.900 | 16.900 | 16.650 | 16.900 | 16.900 | 21,000 |
| 2023-11-03 | 16.750 | 16.900 | 16.500 | 16.700 | 16.700 | 15,000 |
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.