Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.050	24.050	22.050	24.050	24.050	661,000
2022-11-01	21.300	22.650	21.300	21.900	21.900	124,000
2022-10-31	20.400	21.350	20.300	21.250	21.250	79,000
2022-10-28	21.200	21.250	20.200	20.600	20.600	55,000
2022-10-27	20.800	21.700	20.800	21.300	21.300	57,000
2022-10-26	20.700	20.800	20.450	20.750	20.750	33,000
2022-10-25	21.200	21.200	20.200	20.600	20.600	47,000
2022-10-24	20.700	21.150	20.700	20.800	20.800	53,000
2022-10-21	21.000	21.300	20.550	20.650	20.650	72,000
2022-10-20	21.400	21.400	20.600	20.950	20.950	89,000
2022-10-19	21.850	21.850	21.200	21.400	21.400	146,000
2022-10-18	23.200	23.200	21.700	21.850	21.850	79,000
2022-10-17	21.500	22.100	20.300	22.000	22.000	94,000
2022-10-14	21.300	21.850	21.100	21.600	21.600	130,000
2022-10-13	22.400	22.400	20.250	20.600	20.600	112,000
2022-10-12	21.700	22.900	21.700	22.400	22.400	100,000
2022-10-11	23.350	23.350	21.950	22.200	22.200	174,000
2022-10-07	24.150	24.150	23.650	24.000	24.000	21,000
2022-10-06	24.600	24.600	23.750	24.150	24.150	56,000
2022-10-05	25.050	25.950	24.150	24.300	24.300	168,000
2022-10-04	25.000	25.000	24.300	24.800	24.800	80,000
2022-10-03	23.800	24.600	23.700	23.950	23.950	85,000
2022-09-30	22.500	24.300	22.500	23.400	23.400	173,000
2022-09-29	25.000	25.000	23.750	24.250	24.250	102,000
2022-09-28	25.400	25.950	23.350	23.750	23.750	302,000
2022-09-27	25.300	26.200	24.400	25.850	25.850	128,000
2022-09-26	27.000	27.000	25.000	25.250	25.250	234,000
2022-09-23	28.200	28.500	27.300	27.500	27.500	88,000
2022-09-22	27.200	28.600	27.200	28.200	28.200	240,000
2022-09-21	27.450	28.000	27.100	27.400	27.400	50,000
2022-09-20	27.150	29.200	27.150	27.700	27.700	175,000
2022-09-19	28.400	28.400	26.800	27.100	27.100	182,000
2022-09-16	28.400	28.450	28.150	28.300	28.300	119,000
2022-09-15	29.300	29.950	28.600	28.750	28.750	150,000
2022-09-14	29.400	29.600	28.600	29.400	29.400	92,000
2022-09-13	29.950	30.150	29.550	29.650	29.650	111,000
2022-09-12	30.200	30.500	29.800	29.900	29.900	86,000
2022-09-08	29.400	31.050	29.400	29.850	29.850	322,000
2022-09-07	27.850	29.250	27.850	29.000	29.000	334,000
2022-09-06	29.400	30.300	28.950	28.950	28.950	385,000
2022-09-05	31.000	31.800	30.200	30.300	30.300	765,000
2022-09-02	33.300	34.500	33.000	33.200	33.200	415,000
2022-09-01	33.600	35.500	33.000	33.000	33.000	565,000
2022-08-31	34.200	35.550	33.500	33.800	33.800	737,000
2022-08-30	32.700	35.600	32.700	34.850	34.850	1,483,000
2022-08-29	31.600	32.950	31.600	32.400	32.400	323,000
2022-08-26	35.000	35.000	33.200	33.500	33.500	416,000
2022-08-25	34.350	35.300	33.500	34.250	34.250	830,000
2022-08-24	34.600	37.500	32.450	33.000	33.000	2,829,000
2022-08-23	30.650	34.550	30.500	34.550	34.550	1,015,000
2022-08-22	33.550	33.600	31.350	31.750	31.750	539,000
2022-08-19	34.000	36.000	32.900	33.150	33.150	1,594,000
2022-08-18	33.350	36.500	33.300	34.000	34.000	4,314,000
2022-08-17	33.350	33.350	33.350	33.350	33.350	563,000
2022-08-16	27.900	30.350	27.900	30.350	30.350	774,000
2022-08-15	28.700	28.700	27.600	27.600	27.600	391,000
2022-08-12	29.150	29.900	28.500	28.550	28.550	376,000
2022-08-11	30.300	30.300	28.850	28.950	28.950	552,000
2022-08-10	29.800	30.800	29.000	29.000	29.000	748,000
2022-08-09	28.750	30.550	28.600	29.400	29.400	803,000

← NewerPage 17 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.