Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14.300 | 14.450 | 14.250 | 14.250 | 14.250 | 14,068 |
| 2025-07-25 | 14.250 | 14.500 | 14.250 | 14.300 | 14.300 | 24,000 |
| 2025-07-24 | 14.550 | 14.550 | 14.300 | 14.400 | 14.400 | 11,000 |
| 2025-07-23 | 14.350 | 14.350 | 14.200 | 14.350 | 14.350 | 28,000 |
| 2025-07-22 | 14.450 | 14.550 | 14.100 | 14.100 | 14.100 | 50,000 |
| 2025-07-21 | 14.700 | 14.800 | 14.400 | 14.400 | 14.400 | 55,065 |
| 2025-07-18 | 14.700 | 14.700 | 14.350 | 14.350 | 14.350 | 41,000 |
| 2025-07-17 | 14.800 | 14.800 | 14.550 | 14.700 | 14.700 | 30,100 |
| 2025-07-16 | 14.200 | 14.700 | 14.200 | 14.450 | 14.450 | 43,000 |
| 2025-07-15 | 14.500 | 14.500 | 14.300 | 14.300 | 14.300 | 26,200 |
| 2025-07-14 | 14.450 | 14.600 | 14.450 | 14.500 | 14.500 | 9,000 |
| 2025-07-11 | 14.250 | 14.500 | 14.250 | 14.450 | 14.450 | 18,000 |
| 2025-07-10 | 14.550 | 14.550 | 14.100 | 14.300 | 14.300 | 72,000 |
| 2025-07-09 | 14.750 | 14.750 | 14.500 | 14.600 | 14.600 | 17,015 |
| 2025-07-08 | 14.800 | 14.800 | 14.200 | 14.750 | 14.750 | 58,000 |
| 2025-07-07 | 14.600 | 14.850 | 14.600 | 14.800 | 14.800 | 19,000 |
| 2025-07-04 | 14.750 | 14.750 | 14.200 | 14.600 | 14.600 | 108,048 |
| 2025-07-03 | 15.150 | 15.250 | 15.000 | 15.050 | 15.050 | 88,050 |
| 2025-07-02 | 15.000 | 15.200 | 15.000 | 15.050 | 15.050 | 47,000 |
| 2025-07-01 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 26,000 |
| 2025-06-30 | 15.150 | 15.350 | 15.000 | 15.000 | 15.000 | 89,000 |
| 2025-06-27 | 15.750 | 15.750 | 15.200 | 15.300 | 15.300 | 127,000 |
| 2025-06-26 | 15.250 | 15.450 | 15.250 | 15.450 | 15.450 | 29,000 |
| 2025-06-25 | 15.300 | 15.450 | 15.250 | 15.450 | 15.450 | 51,000 |
| 2025-06-24 | 15.200 | 15.500 | 15.100 | 15.450 | 15.450 | 69,000 |
| 2025-06-23 | 14.900 | 15.100 | 14.900 | 15.050 | 15.050 | 34,097 |
| 2025-06-20 | 15.250 | 15.350 | 14.850 | 15.350 | 15.350 | 153,000 |
| 2025-06-19 | 16.000 | 16.000 | 15.350 | 15.550 | 15.550 | 114,012 |
| 2025-06-18 | 15.850 | 16.200 | 15.700 | 15.800 | 15.800 | 262,000 |
| 2025-06-17 | 16.150 | 16.800 | 15.350 | 15.650 | 15.650 | 1,104,002 |
| 2025-06-16 | 14.900 | 15.300 | 14.900 | 15.300 | 15.300 | 29,000 |
| 2025-06-13 | 15.350 | 15.350 | 14.900 | 14.950 | 14.950 | 57,000 |
| 2025-06-12 | 15.300 | 15.750 | 15.200 | 15.200 | 15.200 | 74,000 |
| 2025-06-11 | 15.300 | 15.300 | 15.100 | 15.300 | 15.300 | 71,383 |
| 2025-06-10 | 14.700 | 15.750 | 14.700 | 15.600 | 15.600 | 99,500 |
| 2025-06-09 | 15.750 | 16.150 | 15.600 | 15.900 | 15.900 | 102,000 |
| 2025-06-06 | 15.900 | 15.900 | 15.600 | 15.800 | 15.800 | 36,000 |
| 2025-06-05 | 15.700 | 16.100 | 15.700 | 15.700 | 15.700 | 66,600 |
| 2025-06-04 | 15.450 | 15.750 | 15.400 | 15.500 | 15.500 | 32,598 |
| 2025-06-03 | 15.500 | 15.850 | 15.400 | 15.400 | 15.400 | 117,010 |
| 2025-06-02 | 16.100 | 16.100 | 15.400 | 15.700 | 15.700 | 77,000 |
| 2025-05-29 | 16.750 | 16.750 | 16.100 | 16.100 | 16.100 | 138,000 |
| 2025-05-28 | 17.700 | 17.850 | 16.600 | 16.750 | 16.750 | 379,100 |
| 2025-05-27 | 18.100 | 18.100 | 17.800 | 17.850 | 17.850 | 70,000 |
| 2025-05-26 | 17.850 | 18.100 | 17.850 | 18.050 | 18.050 | 43,160 |
| 2025-05-23 | 17.800 | 19.400 | 17.800 | 18.050 | 18.050 | 121,242 |
| 2025-05-22 | 17.650 | 17.800 | 17.450 | 17.750 | 17.750 | 38,000 |
| 2025-05-21 | 17.650 | 17.950 | 17.650 | 17.800 | 17.800 | 66,000 |
| 2025-05-20 | 17.550 | 17.800 | 17.550 | 17.650 | 17.650 | 35,000 |
| 2025-05-19 | 18.100 | 18.100 | 17.500 | 17.600 | 17.600 | 108,000 |
| 2025-05-16 | 18.850 | 18.850 | 18.100 | 18.100 | 18.100 | 163,001 |
| 2025-05-15 | 18.150 | 19.450 | 18.150 | 18.300 | 18.300 | 864,194 |
| 2025-05-14 | 17.750 | 17.950 | 17.350 | 17.700 | 17.700 | 143,000 |
| 2025-05-13 | 17.900 | 17.900 | 17.600 | 17.650 | 17.650 | 76,009 |
| 2025-05-12 | 17.550 | 18.050 | 17.550 | 17.650 | 17.650 | 224,168 |
| 2025-05-09 | 17.750 | 17.750 | 17.150 | 17.450 | 17.450 | 52,000 |
| 2025-05-08 | 17.400 | 17.650 | 17.350 | 17.400 | 17.400 | 69,000 |
| 2025-05-07 | 17.350 | 17.400 | 17.100 | 17.200 | 17.200 | 71,000 |
| 2025-05-06 | 17.000 | 17.500 | 16.850 | 17.350 | 17.350 | 74,050 |
| 2025-05-05 | 18.300 | 18.300 | 16.600 | 17.000 | 17.000 | 311,200 |
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.