Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.450	14.550	14.300	14.400	14.400	52,000
2025-10-21	14.200	14.550	14.150	14.200	14.200	80,491
2025-10-20	14.250	14.300	14.100	14.200	14.200	47,000
2025-10-17	14.650	14.700	14.350	14.400	14.400	21,491
2025-10-16	14.350	14.700	14.350	14.450	14.450	71,000
2025-10-15	14.250	14.550	14.250	14.350	14.350	24,000
2025-10-14	14.850	14.850	14.250	14.250	14.250	98,010
2025-10-13	14.850	14.850	14.600	14.750	14.750	40,000
2025-10-09	14.850	15.000	14.850	14.850	14.850	21,000
2025-10-08	14.850	15.100	14.750	14.950	14.950	33,000
2025-10-07	14.800	15.300	14.800	14.900	14.900	37,000
2025-10-03	15.200	15.200	14.700	14.800	14.800	26,000
2025-10-02	14.950	15.000	14.800	14.950	14.950	20,000
2025-10-01	14.900	15.000	14.900	14.950	14.950	31,000
2025-09-30	14.850	15.000	14.800	14.950	14.950	35,002
2025-09-29	15.100	15.100	15.100	15.100	15.100	0
2025-09-26	15.300	15.300	14.950	15.100	15.100	63,492
2025-09-25	15.350	15.750	15.300	15.450	15.450	57,000
2025-09-24	15.250	15.300	15.250	15.250	15.250	20,000
2025-09-23	15.450	15.600	15.250	15.350	15.350	69,128
2025-09-22	15.600	15.650	15.450	15.500	15.500	39,000
2025-09-19	15.600	15.750	15.500	15.700	15.700	48,353
2025-09-18	15.700	15.800	15.350	15.800	15.800	95,020
2025-09-17	15.750	15.800	15.400	15.550	15.550	59,000
2025-09-16	15.500	15.600	15.400	15.600	15.600	28,000
2025-09-15	15.750	15.800	15.500	15.550	15.550	53,000
2025-09-12	15.650	15.900	15.600	15.750	15.750	109,000
2025-09-11	15.800	16.000	15.500	15.500	15.500	126,007
2025-09-10	16.150	16.250	16.000	16.100	16.100	98,470
2025-09-09	16.200	16.450	16.000	16.300	16.300	97,090
2025-09-08	16.150	16.450	16.150	16.450	16.450	84,000
2025-09-05	16.250	16.350	16.150	16.150	16.150	60,014
2025-09-04	16.350	16.500	16.050	16.350	16.350	69,250
2025-09-03	16.050	16.550	15.900	16.050	16.050	93,001
2025-09-02	16.400	16.550	15.750	16.250	16.250	106,486
2025-09-01	17.050	17.100	16.350	16.450	16.450	158,930
2025-08-29	18.000	18.000	16.950	17.100	17.100	201,000
2025-08-28	16.850	17.350	16.850	17.200	17.200	142,000
2025-08-27	17.000	17.200	16.950	16.950	16.950	112,534
2025-08-26	17.400	17.400	16.950	17.000	17.000	110,050
2025-08-25	17.300	17.850	17.200	17.200	17.200	194,750
2025-08-22	17.650	17.750	17.200	17.200	17.200	274,050
2025-08-21	19.500	19.700	17.200	17.350	17.350	2,119,018
2025-08-20	16.800	18.500	16.800	18.500	18.500	845,598
2025-08-19	17.750	17.750	16.850	16.850	16.850	330,002
2025-08-18	18.050	18.150	17.600	17.700	17.700	313,292
2025-08-15	18.300	18.500	17.900	18.200	18.200	340,048
2025-08-14	18.150	18.700	17.850	18.600	18.600	574,064
2025-08-13	19.000	19.500	18.250	18.300	18.300	2,825,280
2025-08-12	16.850	17.800	16.700	17.800	17.800	702,527
2025-08-11	16.200	16.800	15.800	16.200	16.200	480,380
2025-08-08	17.350	17.500	16.300	16.350	16.350	1,567,636
2025-08-07	17.350	17.350	17.350	17.350	17.350	863,048
2025-08-06	15.800	15.800	15.800	15.800	15.800	249,000
2025-08-05	14.250	14.500	14.250	14.400	14.400	43,000
2025-08-04	14.200	14.300	13.950	14.200	14.200	41,000
2025-08-01	13.900	13.900	13.900	13.900	13.900	35,255
2025-07-31	13.900	13.900	13.750	13.900	13.900	34,270
2025-07-30	14.000	14.200	13.850	13.900	13.900	40,001
2025-07-29	14.250	14.250	14.000	14.100	14.100	48,000

← NewerPage 5 of 21 · 1,219 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.