Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.050	19.200	18.200	18.250	18.250	284,000
2026-04-23	20.150	20.350	18.200	19.050	19.050	703,000
2026-04-22	20.300	20.600	20.000	20.000	20.000	420,100
2026-04-21	21.700	21.750	20.500	20.550	20.550	822,250
2026-04-20	22.200	23.450	21.300	21.550	21.550	1,530,598
2026-04-17	21.550	22.800	21.250	22.050	22.050	1,684,227
2026-04-16	22.500	23.450	21.750	21.750	21.750	2,593,264
2026-04-15	19.950	21.450	19.850	21.450	21.450	1,641,608
2026-04-14	19.750	20.800	19.350	19.500	19.500	1,065,030
2026-04-13	19.800	19.900	19.050	19.600	19.600	472,000
2026-04-10	20.900	21.700	19.300	19.800	19.800	2,269,354
2026-04-09	19.000	20.800	19.000	20.800	20.800	2,745,750
2026-04-08	17.600	18.950	17.450	18.950	18.950	498,200
2026-04-07	18.050	18.300	17.050	17.250	17.250	734,345
2026-04-02	19.000	19.000	18.000	18.000	18.000	380,237
2026-04-01	19.100	20.100	19.100	19.200	19.200	354,456
2026-03-31	19.000	19.000	18.300	18.450	18.450	218,000
2026-03-30	19.250	19.750	18.800	19.150	19.150	148,000
2026-03-27	19.100	19.950	19.000	19.900	19.900	176,842
2026-03-26	20.800	21.050	19.500	20.000	20.000	300,100
2026-03-25	19.450	20.300	19.450	19.950	19.950	354,253
2026-03-24	21.250	21.250	18.400	19.500	19.500	616,000
2026-03-23	21.150	21.150	20.350	20.350	20.350	805,532
2026-03-20	24.950	25.200	22.100	22.600	22.600	1,551,100
2026-03-19	21.800	24.000	21.000	24.000	24.000	3,797,225
2026-03-18	22.800	23.650	21.350	21.850	21.850	4,384,552
2026-03-17	19.550	21.500	19.150	21.500	21.500	3,247,010
2026-03-16	18.750	19.550	18.450	19.550	19.550	2,060,162
2026-03-13	15.800	17.800	15.650	17.800	17.800	1,121,787
2026-03-12	16.100	16.500	15.700	16.200	16.200	526,682
2026-03-11	15.900	16.600	15.800	16.250	16.250	642,002
2026-03-10	16.000	16.900	15.800	15.800	15.800	838,436
2026-03-09	15.700	17.700	15.700	15.750	15.750	1,768,560
2026-03-06	15.600	17.150	15.600	17.150	17.150	1,268,598
2026-03-05	16.500	16.550	15.550	15.600	15.600	1,818,000
2026-03-04	14.400	15.550	14.250	15.550	15.550	541,409
2026-03-03	14.500	14.700	14.000	14.150	14.150	98,155
2026-03-02	14.350	14.550	14.200	14.500	14.500	103,000
2026-02-26	14.800	14.900	14.650	14.650	14.650	143,082
2026-02-25	15.050	15.050	14.650	14.700	14.700	122,097
2026-02-24	15.200	15.200	15.050	15.100	15.100	36,000
2026-02-23	15.100	15.200	14.800	15.200	15.200	121,170
2026-02-11	15.100	15.400	14.800	15.100	15.100	70,000
2026-02-10	15.350	15.500	15.100	15.100	15.100	84,000
2026-02-09	15.450	15.650	15.100	15.250	15.250	167,143
2026-02-06	16.250	16.650	15.000	15.000	15.000	1,024,070
2026-02-05	15.300	15.950	15.300	15.950	15.950	364,700
2026-02-04	14.350	14.700	14.350	14.500	14.500	63,154
2026-02-03	14.650	14.750	14.400	14.650	14.650	24,000
2026-02-02	14.800	15.050	14.300	14.650	14.650	62,000
2026-01-30	14.450	15.150	14.100	14.900	14.900	96,245
2026-01-29	14.850	14.900	14.200	14.200	14.200	113,500
2026-01-28	15.000	15.000	14.550	14.850	14.850	104,030
2026-01-27	15.400	15.650	14.950	15.000	15.000	102,000
2026-01-26	14.650	15.250	14.650	15.150	15.150	45,027
2026-01-23	15.100	15.250	14.600	14.700	14.700	65,137
2026-01-22	15.350	15.400	15.100	15.100	15.100	112,000
2026-01-21	15.550	16.100	15.300	15.300	15.300	155,006
2026-01-20	15.700	15.700	15.250	15.450	15.450	178,205
2026-01-19	15.850	15.850	15.550	15.700	15.700	221,100

← NewerPage 3 of 21 · 1,218 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.