Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.350	32.000	28.000	28.850	28.850	2,721,000
2022-08-05	27.900	29.400	26.300	29.400	29.400	3,368,000
2022-08-04	26.750	26.750	26.750	26.750	26.750	542,000
2022-08-03	24.000	24.350	23.700	24.350	24.350	435,000
2022-08-02	23.850	23.850	22.100	22.150	22.150	472,000
2022-08-01	21.800	23.900	21.650	23.900	23.900	798,000
2022-07-29	22.050	23.000	21.750	21.750	21.750	141,000
2022-07-28	21.400	22.500	21.350	22.050	22.050	116,000
2022-07-27	21.500	21.900	21.350	21.350	21.350	44,000
2022-07-26	22.450	22.450	21.500	21.650	21.650	116,000
2022-07-25	22.600	22.600	21.800	22.000	22.000	73,000
2022-07-22	22.900	23.250	22.350	22.600	22.600	113,000
2022-07-21	22.900	22.900	22.400	22.900	22.900	75,000
2022-07-20	23.450	23.450	22.150	22.300	22.300	103,000
2022-07-19	22.300	23.350	22.300	22.500	22.500	89,000
2022-07-18	22.100	22.950	22.100	22.600	22.600	75,000
2022-07-15	21.650	22.150	21.600	22.050	22.050	42,000
2022-07-14	21.100	22.050	21.100	21.850	21.850	52,000
2022-07-13	22.500	22.650	21.500	21.500	21.500	132,000
2022-07-12	23.450	23.450	21.800	21.800	21.800	131,000
2022-07-11	25.150	26.000	22.600	22.800	22.800	478,000
2022-07-08	22.700	24.250	22.650	24.250	24.250	506,000
2022-07-07	21.000	23.500	20.700	22.050	22.050	263,000
2022-07-06	23.300	23.750	21.600	21.600	21.600	314,000
2022-07-05	24.700	24.700	23.050	23.950	23.950	186,000
2022-07-04	25.200	25.650	23.550	23.750	23.750	185,000
2022-07-01	28.000	28.000	25.050	25.650	25.650	288,000
2022-06-30	28.350	28.850	27.550	27.600	27.600	233,000
2022-06-29	27.150	29.750	27.150	28.650	28.650	284,000
2022-06-28	28.300	28.300	27.200	27.650	27.650	55,000
2022-06-27	27.800	28.500	27.800	28.100	28.100	99,000
2022-06-24	27.450	28.200	27.300	27.650	27.650	74,000
2022-06-23	27.350	27.400	27.000	27.200	27.200	114,000
2022-06-22	28.350	28.350	27.000	27.000	27.000	123,000
2022-06-21	28.100	29.000	27.500	28.450	28.450	116,000
2022-06-20	28.700	28.700	27.400	27.400	27.400	158,000
2022-06-17	29.650	29.650	28.200	28.700	28.700	146,000
2022-06-16	31.000	31.100	29.650	29.850	29.850	158,000
2022-06-15	30.300	31.950	30.150	30.150	30.150	500,000
2022-06-14	30.600	31.250	29.000	30.100	30.100	656,000
2022-06-13	31.000	32.500	30.000	31.500	31.500	2,065,000
2022-06-10	27.150	29.900	26.700	29.900	29.900	702,000
2022-06-09	27.500	27.600	27.000	27.200	27.200	152,000
2022-06-08	27.500	28.900	27.500	27.850	27.850	165,000
2022-06-07	28.150	28.150	27.000	27.200	27.200	214,000
2022-06-06	29.450	29.450	28.000	28.150	28.150	250,000
2022-06-02	29.400	29.500	28.800	28.800	28.800	131,000
2022-06-01	29.950	29.950	29.200	29.300	29.300	145,000
2022-05-31	29.500	29.900	29.000	29.600	29.600	95,000
2022-05-30	28.900	30.000	28.900	29.450	29.450	112,000
2022-05-27	28.400	29.350	28.350	28.700	28.700	118,000
2022-05-26	29.250	29.250	28.250	28.350	28.350	146,000
2022-05-25	28.900	29.450	28.600	29.250	29.250	105,000
2022-05-24	30.100	30.400	28.450	28.800	28.800	200,000
2022-05-23	30.600	30.600	29.950	30.000	30.000	178,000
2022-05-20	30.200	31.150	29.950	30.300	30.300	115,000
2022-05-19	29.150	30.350	29.150	29.900	29.900	80,000
2022-05-18	31.800	31.950	30.850	31.000	31.000	132,000
2022-05-17	30.200	31.050	30.100	30.750	30.750	127,000
2022-05-16	29.750	32.300	29.750	30.350	30.350	348,000

← NewerPage 18 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.