Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.550	22.800	22.050	22.500	22.500	378,000
2026-07-20	23.200	23.200	21.700	22.250	22.250	567,116
2026-07-17	23.250	23.450	21.800	22.200	22.200	820,025
2026-07-16	25.300	25.300	23.950	24.200	24.200	460,000
2026-07-15	25.400	25.750	24.950	25.350	25.350	514,089
2026-07-14	26.050	26.100	23.900	25.100	25.100	1,125,000
2026-07-13	28.100	28.500	25.650	26.300	26.300	1,078,017
2026-07-10	27.200	27.200	27.200	27.200	27.200	0
2026-07-09	28.550	30.350	27.200	27.200	27.200	1,737,210
2026-07-08	31.200	31.450	28.450	29.000	29.000	2,856,010
2026-07-07	29.650	31.450	28.400	30.200	30.200	5,980,755
2026-07-06	28.100	29.150	27.350	29.150	29.150	5,616,595
2026-07-03	25.000	26.500	24.750	26.500	26.500	1,280,000
2026-07-02	23.550	24.850	23.550	24.100	24.100	781,148
2026-07-01	24.050	24.550	23.600	24.050	24.050	798,000
2026-06-30	24.300	24.750	23.600	24.200	24.200	1,877,300
2026-06-29	22.250	24.200	22.250	24.200	24.200	1,517,430
2026-06-26	24.000	24.250	22.000	22.000	22.000	1,073,055
2026-06-25	23.650	25.400	23.650	24.000	24.000	1,798,206
2026-06-24	24.550	25.400	23.650	23.650	23.650	4,117,437
2026-06-23	22.400	24.250	21.800	24.250	24.250	1,981,801
2026-06-22	21.500	22.500	21.300	22.050	22.050	561,200
2026-06-18	21.000	21.700	20.900	21.300	21.300	463,518
2026-06-17	20.250	20.700	20.000	20.700	20.700	214,200
2026-06-16	20.700	20.850	20.350	20.350	20.350	159,000
2026-06-15	20.200	20.750	20.200	20.600	20.600	274,150
2026-06-12	20.500	20.700	20.000	20.000	20.000	188,100
2026-06-11	20.300	20.400	19.500	20.100	20.100	289,000
2026-06-10	21.550	21.800	20.000	20.200	20.200	365,000
2026-06-09	20.650	21.400	20.200	21.350	21.350	398,524
2026-06-08	19.450	20.550	19.450	20.450	20.450	536,000
2026-06-05	23.400	23.450	21.600	21.600	21.600	2,049,276
2026-06-04	22.200	23.950	22.200	23.950	23.950	1,912,010
2026-06-03	21.900	22.850	21.650	21.800	21.800	852,598
2026-06-02	21.300	21.950	20.750	21.750	21.750	712,500
2026-06-01	21.450	22.200	21.150	21.350	21.350	606,491
2026-05-29	21.550	22.400	21.150	21.450	21.450	1,000,050
2026-05-28	20.900	22.000	20.900	21.050	21.050	914,000
2026-05-27	21.000	21.200	20.550	20.650	20.650	401,150
2026-05-26	21.400	21.400	20.700	20.850	20.850	590,000
2026-05-25	20.800	21.200	20.550	21.200	21.200	762,020
2026-05-22	21.150	21.400	20.550	20.800	20.800	1,268,450
2026-05-21	21.350	21.400	20.250	20.700	20.700	1,583,110
2026-05-20	19.250	20.750	18.900	20.750	20.750	1,019,001
2026-05-19	19.250	19.300	18.750	18.900	18.900	295,000
2026-05-18	19.600	19.800	18.850	19.150	19.150	532,040
2026-05-15	18.300	19.750	18.150	19.400	19.400	652,632
2026-05-14	18.350	19.200	17.950	18.100	18.100	327,148
2026-05-13	18.350	18.350	17.800	17.800	17.800	263,183
2026-05-12	18.450	18.900	18.000	18.450	18.450	356,177
2026-05-11	18.750	18.850	17.950	18.450	18.450	391,000
2026-05-08	18.950	19.300	18.050	18.300	18.300	297,010
2026-05-07	18.450	19.300	18.400	18.650	18.650	485,025
2026-05-06	19.100	19.100	18.150	18.200	18.200	246,792
2026-05-05	18.600	19.250	18.550	18.700	18.700	239,797
2026-05-04	18.950	19.350	18.600	18.600	18.600	427,015
2026-04-30	19.250	20.000	18.800	18.900	18.900	469,125
2026-04-29	18.600	19.650	18.350	18.850	18.850	501,219
2026-04-28	17.900	19.050	17.800	18.500	18.500	608,797
2026-04-27	18.100	18.200	17.200	17.900	17.900	383,000

← NewerPage 2 of 5 · 242 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.