Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.550	18.750	18.500	18.750	18.750	13,000
2023-08-04	18.300	18.950	18.300	18.950	18.950	11,000
2023-08-02	18.600	18.950	18.200	18.900	18.900	7,000
2023-08-01	19.000	19.100	18.800	18.950	18.950	36,000
2023-07-31	19.850	19.850	18.950	18.950	18.950	31,000
2023-07-28	19.350	19.900	19.250	19.400	19.400	29,000
2023-07-27	19.450	19.800	19.150	19.350	19.350	90,000
2023-07-26	19.900	19.900	19.100	19.150	19.150	69,000
2023-07-25	19.700	19.700	19.500	19.600	19.600	47,000
2023-07-24	21.000	21.000	19.700	19.700	19.700	55,000
2023-07-21	19.450	21.150	19.450	20.000	20.000	112,000
2023-07-20	19.200	21.400	19.200	20.100	20.100	592,000
2023-07-19	17.900	19.550	17.800	19.550	19.550	220,000
2023-07-18	18.350	18.350	17.400	17.800	17.800	139,000
2023-07-17	19.300	19.300	18.300	18.650	18.650	79,000
2023-07-14	19.700	19.700	19.000	19.200	19.200	98,000
2023-07-13	20.050	20.050	19.700	19.700	19.700	54,000
2023-07-12	20.200	20.400	20.000	20.050	20.050	11,000
2023-07-11	20.200	20.500	20.200	20.200	20.200	18,000
2023-07-10	20.600	20.600	19.900	20.100	20.100	68,000
2023-07-07	20.900	20.900	20.450	20.650	20.650	19,000
2023-07-06	20.900	20.900	20.400	20.600	20.600	64,000
2023-07-05	21.900	21.900	20.350	20.900	20.900	93,000
2023-07-04	21.400	21.550	21.300	21.500	21.500	24,000
2023-07-03	21.300	21.500	21.300	21.400	21.400	31,000
2023-06-30	21.400	21.500	21.400	21.400	21.400	23,000
2023-06-29	21.650	21.650	21.400	21.500	21.500	18,000
2023-06-28	21.850	21.850	21.500	21.650	21.650	17,000
2023-06-27	21.600	21.850	21.550	21.700	21.700	40,000
2023-06-26	22.550	22.550	21.800	21.800	21.800	19,000
2023-06-21	21.450	22.750	21.450	22.150	22.150	178,000
2023-06-20	21.400	21.600	21.250	21.500	21.500	14,000
2023-06-19	21.400	21.850	21.350	21.700	21.700	35,000
2023-06-16	21.650	22.000	21.550	21.650	21.650	21,000
2023-06-15	21.500	21.650	21.250	21.650	21.650	38,000
2023-06-14	22.500	22.500	21.650	21.650	21.650	35,000
2023-06-13	21.600	21.750	21.500	21.600	21.600	62,000
2023-06-12	21.700	22.300	21.500	21.750	21.750	68,000
2023-06-09	22.000	22.200	22.000	22.050	22.050	13,000
2023-06-08	22.450	22.500	21.900	22.150	22.150	32,000
2023-06-07	21.600	22.700	21.550	22.100	22.100	79,000
2023-06-06	21.900	21.900	21.300	21.800	21.800	17,000
2023-06-05	22.000	22.200	21.850	21.900	21.900	25,000
2023-06-02	21.400	22.100	21.350	21.900	21.900	40,000
2023-06-01	21.400	21.650	21.350	21.650	21.650	10,000
2023-05-31	21.850	21.850	21.450	21.550	21.550	18,000
2023-05-30	21.800	21.900	21.500	21.700	21.700	32,000
2023-05-29	21.550	22.100	21.550	21.800	21.800	19,000
2023-05-26	21.700	21.700	21.500	21.550	21.550	34,000
2023-05-25	22.100	22.100	22.000	22.000	22.000	10,000
2023-05-24	21.800	22.100	21.800	22.050	22.050	12,000
2023-05-23	22.450	22.500	21.600	21.850	21.850	103,000
2023-05-22	21.250	22.400	21.250	22.150	22.150	66,000
2023-05-19	21.450	21.450	21.200	21.250	21.250	58,000
2023-05-18	21.550	21.550	21.400	21.400	21.400	62,000
2023-05-17	21.450	21.650	21.450	21.550	21.550	34,000
2023-05-16	22.100	22.100	21.400	21.700	21.700	37,000
2023-05-15	22.100	22.100	21.800	21.800	21.800	24,000
2023-05-12	21.950	22.100	21.950	22.100	22.100	21,000
2023-05-11	22.200	22.350	22.000	22.000	22.000	36,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.