Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.400	23.000	22.400	22.500	22.500	21,000
2023-05-09	22.500	22.900	22.350	22.400	22.400	36,000
2023-05-08	22.700	22.750	22.600	22.600	22.600	19,000
2023-05-05	22.900	22.900	22.400	22.750	22.750	74,000
2023-05-04	22.200	23.300	21.800	23.000	23.000	132,000
2023-05-03	22.400	22.750	22.000	22.200	22.200	164,000
2023-05-02	23.050	23.050	22.750	23.000	23.000	55,000
2023-04-28	23.100	23.350	23.000	23.000	23.000	156,000
2023-04-27	23.200	23.500	22.650	23.050	23.050	28,000
2023-04-26	23.650	23.650	23.000	23.500	23.500	51,000
2023-04-25	23.650	23.700	23.500	23.650	23.650	39,000
2023-04-24	24.100	24.150	23.400	24.100	24.100	32,000
2023-04-21	24.200	24.200	23.800	24.100	24.100	46,000
2023-04-20	24.300	24.450	24.250	24.350	24.350	47,000
2023-04-19	24.500	24.850	24.350	24.400	24.400	52,000
2023-04-18	24.550	24.700	24.350	24.500	24.500	60,000
2023-04-17	24.600	24.750	24.500	24.550	24.550	98,000
2023-04-14	24.900	25.250	24.600	24.950	24.950	52,000
2023-04-13	25.200	25.200	24.800	24.900	24.900	72,000
2023-04-12	24.300	25.350	24.300	25.200	25.200	179,000
2023-04-11	24.700	24.700	24.450	24.600	24.600	45,000
2023-04-10	24.800	24.800	24.500	24.700	24.700	74,000
2023-04-07	24.600	24.900	24.600	24.700	24.700	64,000
2023-04-06	25.300	25.300	24.700	24.750	24.750	56,000
2023-03-31	24.500	25.100	24.500	25.100	25.100	35,000
2023-03-30	24.750	24.950	24.750	24.850	24.850	26,000
2023-03-29	25.050	25.050	24.200	24.750	24.750	99,000
2023-03-28	25.100	25.700	24.650	25.050	25.050	121,000
2023-03-27	25.100	25.450	24.500	25.200	25.200	49,000
2023-03-24	25.600	25.750	25.050	25.300	25.300	108,000
2023-03-23	26.600	26.600	25.750	25.800	25.800	241,000
2023-03-22	26.250	27.750	25.300	25.300	25.300	1,447,000
2023-03-21	25.600	25.700	25.000	25.250	25.250	62,000
2023-03-20	24.900	25.500	24.800	25.150	25.150	76,000
2023-03-17	25.700	25.700	24.700	25.050	25.050	43,000
2023-03-16	25.000	25.000	24.600	24.900	24.900	92,000
2023-03-15	26.000	26.000	25.150	25.250	25.250	53,000
2023-03-14	25.100	25.500	24.900	25.100	25.100	53,000
2023-03-13	25.800	25.800	24.300	25.450	25.450	170,000
2023-03-10	26.150	26.900	25.450	25.550	25.550	363,000
2023-03-09	27.500	27.850	26.000	26.450	26.450	1,192,000
2023-03-08	25.150	27.900	25.150	27.900	27.900	2,414,000
2023-03-07	25.550	25.550	25.150	25.400	25.400	76,000
2023-03-06	26.000	26.000	24.800	25.550	25.550	163,000
2023-03-03	24.400	25.550	24.300	25.550	25.550	107,000
2023-03-02	24.500	24.500	24.300	24.500	24.500	70,000
2023-03-01	24.200	24.550	24.000	24.400	24.400	50,000
2023-02-24	24.650	24.650	24.000	24.200	24.200	75,000
2023-02-23	24.300	24.350	24.300	24.350	24.350	35,000
2023-02-22	24.450	24.700	23.750	24.350	24.350	68,000
2023-02-21	23.850	24.350	23.850	24.300	24.300	75,000
2023-02-20	23.850	24.050	23.800	24.050	24.050	46,000
2023-02-17	23.600	23.650	23.500	23.650	23.650	23,000
2023-02-16	23.500	23.750	23.500	23.650	23.650	31,000
2023-02-15	23.400	23.650	23.300	23.650	23.650	74,000
2023-02-14	23.750	23.800	23.550	23.650	23.650	21,000
2023-02-13	23.300	23.750	23.300	23.750	23.750	14,000
2023-02-10	24.200	24.200	23.800	23.800	23.800	39,000
2023-02-09	24.350	24.350	24.000	24.200	24.200	40,000
2023-02-08	24.550	24.550	24.100	24.350	24.350	92,000

← NewerPage 15 of 21 · 1,220 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.