Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.850	15.850	15.550	15.700	15.700	221,100
2026-01-16	15.900	16.600	15.600	15.800	15.800	1,273,144
2026-01-15	14.300	15.500	14.300	15.500	15.500	445,001
2026-01-14	13.800	14.250	13.800	14.100	14.100	174,200
2026-01-13	13.750	13.850	13.650	13.650	13.650	47,000
2026-01-12	14.000	14.000	13.750	13.750	13.750	41,030
2026-01-09	13.850	13.900	13.600	13.600	13.600	46,000
2026-01-08	13.550	14.450	13.550	13.750	13.750	109,000
2026-01-07	13.500	13.700	13.050	13.450	13.450	80,081
2026-01-06	13.000	13.350	13.000	13.350	13.350	29,000
2026-01-05	13.750	13.750	13.100	13.400	13.400	94,000
2026-01-02	13.700	14.000	13.700	13.750	13.750	33,000
2025-12-31	13.800	13.800	13.700	13.700	13.700	19,000
2025-12-30	13.950	13.950	13.850	13.850	13.850	26,000
2025-12-29	14.150	14.200	13.700	13.950	13.950	80,000
2025-12-26	13.950	14.100	13.950	14.100	14.100	23,048
2025-12-24	14.200	14.200	13.850	14.050	14.050	60,000
2025-12-23	13.700	13.900	13.700	13.900	13.900	26,000
2025-12-22	13.850	13.900	13.650	13.750	13.750	53,000
2025-12-19	13.850	13.850	13.750	13.800	13.800	21,031
2025-12-18	14.100	14.100	13.750	13.850	13.850	25,000
2025-12-17	14.150	14.150	13.900	13.900	13.900	63,000
2025-12-16	14.150	14.150	13.700	13.800	13.800	94,000
2025-12-15	13.950	14.100	13.600	13.850	13.850	38,000
2025-12-12	13.800	14.000	13.700	13.750	13.750	73,000
2025-12-11	13.800	13.850	13.500	13.700	13.700	72,000
2025-12-10	14.000	14.000	13.750	13.850	13.850	60,006
2025-12-09	14.350	14.350	14.000	14.150	14.150	102,113
2025-12-08	14.200	14.450	14.100	14.400	14.400	30,000
2025-12-05	14.300	14.500	14.200	14.400	14.400	62,270
2025-12-04	14.450	14.550	14.300	14.450	14.450	90,000
2025-12-03	14.550	14.750	14.300	14.550	14.550	118,000
2025-12-02	15.000	15.350	14.450	14.500	14.500	676,300
2025-12-01	14.200	14.400	13.750	14.400	14.400	214,300
2025-11-28	13.250	13.250	13.050	13.100	13.100	22,098
2025-11-27	13.100	13.250	13.050	13.150	13.150	27,000
2025-11-26	13.100	13.100	13.000	13.000	13.000	28,020
2025-11-25	12.800	13.100	12.750	13.000	13.000	47,048
2025-11-24	13.000	13.100	12.600	12.800	12.800	71,055
2025-11-21	13.050	13.100	12.550	13.000	13.000	59,010
2025-11-20	13.650	13.650	13.050	13.200	13.200	32,010
2025-11-19	13.150	13.400	13.100	13.200	13.200	37,020
2025-11-18	13.800	13.800	13.000	13.250	13.250	70,105
2025-11-17	13.850	13.850	13.700	13.800	13.800	41,000
2025-11-14	14.000	14.150	13.500	13.800	13.800	83,000
2025-11-13	14.400	14.550	14.000	14.000	14.000	91,105
2025-11-12	14.000	14.250	14.000	14.200	14.200	45,016
2025-11-11	13.550	14.300	13.550	14.000	14.000	64,974
2025-11-10	14.000	14.350	13.850	13.900	13.900	50,050
2025-11-07	13.900	13.950	13.800	13.950	13.950	26,000
2025-11-06	13.850	14.050	13.850	13.850	13.850	21,101
2025-11-05	13.900	14.050	13.850	13.850	13.850	33,000
2025-11-04	14.300	14.300	13.800	13.800	13.800	55,070
2025-11-03	14.200	14.350	14.150	14.150	14.150	41,048
2025-10-31	14.100	14.100	14.050	14.050	14.050	24,000
2025-10-30	14.250	14.300	14.100	14.250	14.250	45,589
2025-10-29	14.150	14.400	14.050	14.400	14.400	56,000
2025-10-28	14.000	14.150	14.000	14.050	14.050	70,020
2025-10-27	14.400	14.500	13.950	14.050	14.050	146,000
2025-10-23	14.300	14.300	14.150	14.250	14.250	31,345

← NewerPage 4 of 21 · 1,217 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.