Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.400	24.400	23.800	24.050	24.050	22,000
2023-02-06	24.200	24.300	24.200	24.300	24.300	21,000
2023-02-03	24.500	24.700	24.400	24.500	24.500	39,000
2023-02-02	24.450	24.750	24.300	24.750	24.750	108,000
2023-02-01	24.150	24.500	24.100	24.250	24.250	50,000
2023-01-31	24.000	24.500	23.900	24.150	24.150	46,000
2023-01-30	24.000	24.000	23.800	24.000	24.000	86,000
2023-01-17	23.350	23.850	23.300	23.850	23.850	51,000
2023-01-16	23.700	24.250	23.500	23.500	23.500	81,000
2023-01-13	24.200	24.400	23.700	24.150	24.150	67,000
2023-01-12	24.400	24.500	24.100	24.200	24.200	32,000
2023-01-11	24.400	24.500	24.000	24.150	24.150	144,000
2023-01-10	25.500	25.500	24.500	24.850	24.850	68,000
2023-01-09	24.800	25.800	24.650	25.500	25.500	140,000
2023-01-06	24.500	24.700	24.100	24.700	24.700	65,000
2023-01-05	25.500	26.000	25.000	25.000	25.000	84,000
2023-01-04	25.300	26.250	24.550	25.500	25.500	187,000
2023-01-03	26.300	26.300	24.300	25.250	25.250	311,000
2022-12-30	26.750	26.750	25.800	26.250	26.250	1,422,000
2022-12-29	24.350	24.350	24.350	24.350	24.350	107,000
2022-12-28	22.500	22.500	21.850	22.150	22.150	9,000
2022-12-27	21.350	22.500	21.350	22.500	22.500	57,000
2022-12-26	23.000	23.000	22.200	22.900	22.900	19,000
2022-12-23	23.000	23.000	23.000	23.000	23.000	1,000
2022-12-22	22.900	23.100	22.900	23.100	23.100	22,000
2022-12-21	22.800	22.900	22.750	22.900	22.900	40,000
2022-12-20	23.550	23.550	22.750	22.800	22.800	49,000
2022-12-19	24.000	24.000	23.500	23.500	23.500	24,000
2022-12-16	24.000	24.000	23.500	24.000	24.000	44,000
2022-12-15	24.500	24.500	24.250	24.250	24.250	11,000
2022-12-14	23.900	24.700	23.900	24.700	24.700	52,000
2022-12-13	24.000	24.000	23.900	24.000	24.000	36,000
2022-12-12	24.500	25.400	23.950	25.400	25.400	30,000
2022-12-09	24.850	24.900	24.500	24.500	24.500	31,000
2022-12-08	24.850	24.850	24.800	24.850	24.850	27,000
2022-12-07	25.000	25.000	24.750	24.800	24.800	104,000
2022-12-06	25.800	25.800	25.000	25.100	25.100	60,000
2022-12-05	26.000	26.100	25.800	25.850	25.850	63,000
2022-12-02	25.700	26.000	25.700	25.900	25.900	42,000
2022-12-01	26.150	26.850	25.700	25.750	25.750	141,000
2022-11-30	25.450	25.950	25.400	25.700	25.700	209,000
2022-11-29	25.200	25.450	25.100	25.450	25.450	50,000
2022-11-28	24.800	25.100	24.600	25.100	25.100	30,000
2022-11-25	25.150	25.450	24.900	24.900	24.900	60,000
2022-11-24	25.200	25.200	24.900	25.050	25.050	60,000
2022-11-23	25.700	26.250	25.000	25.150	25.150	143,000
2022-11-22	26.550	27.200	25.600	25.600	25.600	333,000
2022-11-21	24.850	26.400	24.700	26.000	26.000	318,000
2022-11-18	24.700	25.150	24.250	24.500	24.500	73,000
2022-11-17	23.800	26.100	23.800	24.700	24.700	239,000
2022-11-16	24.400	24.500	23.650	23.800	23.800	75,000
2022-11-15	24.550	25.200	24.450	24.750	24.750	81,000
2022-11-14	24.650	24.650	24.200	24.300	24.300	60,000
2022-11-11	24.250	24.750	23.900	24.000	24.000	136,000
2022-11-10	24.500	24.500	23.700	23.700	23.700	88,000
2022-11-09	24.650	25.300	24.350	24.500	24.500	119,000
2022-11-08	25.000	25.600	24.050	24.250	24.250	237,000
2022-11-07	24.150	24.450	23.900	24.250	24.250	202,000
2022-11-04	25.200	25.200	23.500	24.200	24.200	451,000
2022-11-03	24.350	26.400	24.200	25.350	25.350	1,235,000

← NewerPage 16 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.