Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.950	36.950	32.500	36.950	36.950	2,839,000
2022-02-11	33.150	33.600	32.700	33.600	33.600	987,000
2022-02-10	27.800	30.550	27.800	30.550	30.550	830,000
2022-02-09	28.400	28.400	27.500	27.800	27.800	175,000
2022-02-08	26.800	29.000	26.800	28.800	28.800	346,000
2022-02-07	26.250	26.800	26.250	26.450	26.450	84,000
2022-01-26	26.450	26.900	26.150	26.250	26.250	89,000
2022-01-25	27.400	27.450	26.400	26.450	26.450	110,000
2022-01-24	26.150	27.200	25.800	27.200	27.200	168,000
2022-01-21	26.800	26.800	26.100	26.150	26.150	104,000
2022-01-20	27.150	27.150	26.050	26.950	26.950	64,000
2022-01-19	26.150	27.600	26.150	26.550	26.550	159,000
2022-01-18	27.500	28.950	27.150	27.850	27.850	421,000
2022-01-17	24.100	26.500	23.850	26.500	26.500	212,000
2022-01-14	26.500	26.500	24.000	24.100	24.100	418,000
2022-01-13	28.000	28.000	26.000	26.500	26.500	144,000
2022-01-12	28.250	28.250	26.350	27.200	27.200	133,000
2022-01-11	28.100	28.450	26.900	27.000	27.000	218,000
2022-01-10	27.300	29.000	26.800	28.100	28.100	250,000
2022-01-07	28.600	28.600	27.500	27.550	27.550	306,000
2022-01-06	28.400	28.950	27.350	28.600	28.600	380,000
2022-01-05	30.900	30.900	28.650	28.950	28.950	726,000
2022-01-04	33.000	33.000	30.500	30.950	30.950	858,000
2022-01-03	33.000	34.700	30.750	32.500	32.500	2,170,000
2021-12-30	30.000	31.550	29.500	31.550	31.550	1,245,000
2021-12-29	26.300	28.700	26.300	28.700	28.700	1,236,000
2021-12-28	27.300	27.500	25.800	26.100	26.100	364,000
2021-12-27	26.800	27.950	26.800	27.100	27.100	392,000
2021-12-24	28.000	28.000	26.700	27.000	27.000	485,000
2021-12-23	29.300	29.800	26.700	27.500	27.500	874,000
2021-12-22	29.850	30.600	28.900	29.100	29.100	610,000
2021-12-21	29.500	33.600	28.500	30.500	30.500	1,149,000
2021-12-20	29.200	31.000	28.350	31.000	31.000	326,000
2021-12-17	31.100	31.150	29.050	30.150	30.150	373,000
2021-12-16	31.150	32.100	30.650	32.100	32.100	488,000
2021-12-15	30.950	33.200	30.950	32.050	32.050	472,000
2021-12-14	34.200	36.600	30.900	31.900	31.900	849,000
2021-12-13	30.600	34.250	30.600	34.250	34.250	921,000
2021-12-10	30.650	31.200	30.500	31.150	31.150	363,000
2021-12-09	30.300	31.500	30.200	30.900	30.900	449,000
2021-12-08	29.600	30.150	29.400	30.000	30.000	386,000
2021-12-07	29.000	30.000	28.200	30.000	30.000	874,000
2021-12-06	28.600	31.000	28.600	29.200	29.200	1,152,000
2021-12-03	32.750	34.000	28.150	31.350	31.350	1,825,000
2021-12-02	31.200	31.250	31.200	31.250	31.250	950,000
2021-12-01	28.450	28.450	27.600	28.450	28.450	835,000
2021-11-30	24.900	25.900	24.100	25.900	25.900	989,000
2021-11-29	22.000	23.550	19.850	23.550	23.550	1,670,000
2021-11-26	21.450	21.450	19.500	21.450	21.450	2,266,000
2021-11-25	19.450	19.500	19.100	19.500	19.500	1,439,000
2021-11-24	17.700	17.750	17.650	17.750	17.750	649,000
2021-11-23	16.000	16.900	16.000	16.150	16.150	247,000
2021-11-22	15.750	16.750	15.700	16.150	16.150	186,000
2021-11-19	16.350	16.350	15.700	15.700	15.700	170,000
2021-11-18	15.800	16.700	15.800	16.200	16.200	206,000
2021-11-17	16.150	16.200	15.700	15.850	15.850	93,000
2021-11-16	16.350	16.400	15.850	16.000	16.000	136,000
2021-11-15	15.300	16.900	15.050	16.000	16.000	354,000
2021-11-12	16.000	17.000	15.300	15.550	15.550	481,000
2021-11-11	14.350	15.700	14.350	15.500	15.500	334,000

← NewerPage 20 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.