Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.500	30.200	29.350	29.750	29.750	127,000
2022-05-12	29.950	30.350	28.550	29.200	29.200	91,000
2022-05-11	31.450	31.450	30.050	30.150	30.150	123,000
2022-05-10	28.900	30.200	27.950	30.100	30.100	158,000
2022-05-09	30.550	30.550	28.900	29.150	29.150	507,000
2022-05-06	32.300	32.300	31.350	32.100	32.100	190,000
2022-05-05	33.750	34.750	32.900	33.450	33.450	184,000
2022-05-04	32.700	32.900	32.050	32.250	32.250	87,000
2022-05-03	31.900	32.500	31.450	32.050	32.050	235,000
2022-04-29	32.900	33.800	32.650	32.650	32.650	151,000
2022-04-28	32.650	33.150	31.500	31.950	31.950	153,000
2022-04-27	31.650	32.950	30.550	32.600	32.600	261,000
2022-04-26	35.500	35.500	33.600	33.800	33.800	222,000
2022-04-25	35.000	35.000	33.300	33.600	33.600	578,000
2022-04-22	37.800	37.800	36.700	37.000	37.000	223,000
2022-04-21	38.400	39.000	37.950	38.400	38.400	179,000
2022-04-20	38.700	38.700	37.800	37.800	37.800	205,000
2022-04-19	39.000	39.000	37.850	37.900	37.900	332,000
2022-04-18	38.200	38.350	36.700	37.000	37.000	587,000
2022-04-15	39.550	40.450	39.000	39.050	39.050	261,000
2022-04-14	41.000	41.100	39.500	39.850	39.850	347,000
2022-04-13	39.000	42.550	39.000	40.550	40.550	903,000
2022-04-12	39.950	39.950	38.500	38.700	38.700	383,000
2022-04-11	41.050	41.050	38.900	39.000	39.000	598,000
2022-04-08	41.500	42.800	41.000	41.050	41.050	307,000
2022-04-07	40.800	41.900	40.500	40.800	40.800	581,000
2022-04-06	43.900	43.900	41.550	42.650	42.650	908,000
2022-04-01	40.100	44.100	39.350	44.100	44.100	1,100,000
2022-03-31	41.600	41.600	40.000	40.100	40.100	444,000
2022-03-30	41.700	42.800	41.000	41.600	41.600	483,000
2022-03-29	43.000	43.750	42.250	42.250	42.250	475,000
2022-03-28	43.150	44.350	42.300	42.650	42.650	739,000
2022-03-25	43.800	45.950	41.500	44.050	44.050	1,178,000
2022-03-24	48.200	48.200	43.250	44.000	44.000	1,812,000
2022-03-23	45.200	46.850	45.000	46.850	46.850	2,783,000
2022-03-22	38.800	42.600	38.800	42.600	42.600	1,509,000
2022-03-21	39.050	39.500	38.550	38.750	38.750	369,000
2022-03-18	39.200	39.500	37.500	38.700	38.700	571,000
2022-03-17	39.000	40.200	38.100	39.200	39.200	923,000
2022-03-16	39.950	41.000	38.250	39.000	39.000	1,155,000
2022-03-15	45.350	45.350	41.300	42.100	42.100	2,296,000
2022-03-14	40.800	41.250	39.000	41.250	41.250	1,717,000
2022-03-11	34.100	37.500	33.550	37.500	37.500	1,134,000
2022-03-10	32.000	34.100	31.050	34.100	34.100	1,046,000
2022-03-09	31.500	32.400	30.250	31.000	31.000	1,580,000
2022-03-08	33.250	33.250	33.250	33.250	33.250	230,000
2022-03-07	36.900	36.900	36.900	36.900	36.900	183,000
2022-03-04	40.950	40.950	40.950	40.950	40.950	407,000
2022-03-03	44.000	46.000	44.000	45.500	45.500	645,000
2022-03-02	43.850	45.650	43.850	44.300	44.300	348,000
2022-03-01	44.400	46.800	44.400	46.100	46.100	566,000
2022-02-25	45.000	45.000	43.500	43.800	43.800	518,000
2022-02-24	43.150	46.800	43.150	45.000	45.000	958,000
2022-02-23	41.500	45.400	41.500	45.400	45.400	1,053,000
2022-02-22	43.500	43.500	40.500	41.300	41.300	957,000
2022-02-21	46.450	46.450	43.000	44.650	44.650	963,000
2022-02-18	42.350	46.450	42.350	46.450	46.450	1,774,000
2022-02-17	42.250	42.250	40.000	42.250	42.250	2,317,000
2022-02-16	37.000	38.800	34.800	38.450	38.450	1,488,000
2022-02-15	38.000	39.000	36.000	37.300	37.300	2,281,000

← NewerPage 19 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.