Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 18.400 | 18.850 | 18.200 | 18.200 | 18.200 | 123,300 |
| 2025-04-30 | 18.750 | 19.000 | 18.100 | 18.200 | 18.200 | 319,025 |
| 2025-04-29 | 19.800 | 19.800 | 18.200 | 18.950 | 18.950 | 749,140 |
| 2025-04-28 | 18.800 | 18.850 | 18.000 | 18.850 | 18.850 | 747,000 |
| 2025-04-25 | 15.850 | 17.150 | 15.550 | 17.150 | 17.150 | 406,006 |
| 2025-04-24 | 15.850 | 15.900 | 15.550 | 15.600 | 15.600 | 66,000 |
| 2025-04-23 | 16.050 | 16.100 | 15.700 | 15.850 | 15.850 | 54,000 |
| 2025-04-22 | 15.200 | 15.950 | 15.200 | 15.450 | 15.450 | 48,000 |
| 2025-04-21 | 16.750 | 16.750 | 15.700 | 15.950 | 15.950 | 79,000 |
| 2025-04-18 | 16.450 | 16.500 | 16.300 | 16.450 | 16.450 | 21,000 |
| 2025-04-17 | 16.150 | 16.300 | 15.950 | 16.250 | 16.250 | 93,000 |
| 2025-04-16 | 16.850 | 16.850 | 16.200 | 16.350 | 16.350 | 107,000 |
| 2025-04-15 | 16.050 | 17.100 | 16.050 | 16.750 | 16.750 | 165,000 |
| 2025-04-14 | 16.500 | 16.650 | 15.950 | 16.200 | 16.200 | 176,006 |
| 2025-04-11 | 15.200 | 16.050 | 15.200 | 15.900 | 15.900 | 116,000 |
| 2025-04-10 | 15.750 | 15.800 | 15.400 | 15.800 | 15.800 | 144,000 |
| 2025-04-09 | 14.450 | 15.400 | 14.400 | 14.400 | 14.400 | 332,000 |
| 2025-04-08 | 15.950 | 16.400 | 15.950 | 15.950 | 15.950 | 438,012 |
| 2025-04-07 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 74,000 |
| 2025-04-02 | 19.550 | 19.800 | 19.500 | 19.650 | 19.650 | 69,200 |
| 2025-04-01 | 19.300 | 19.550 | 18.950 | 19.400 | 19.400 | 119,000 |
| 2025-03-31 | 19.650 | 20.000 | 18.850 | 18.850 | 18.850 | 462,150 |
| 2025-03-28 | 21.550 | 21.700 | 20.300 | 20.900 | 20.900 | 342,025 |
| 2025-03-27 | 22.050 | 22.150 | 21.900 | 21.900 | 21.900 | 64,100 |
| 2025-03-26 | 22.700 | 22.700 | 22.150 | 22.250 | 22.250 | 232,000 |
| 2025-03-25 | 22.550 | 22.550 | 22.100 | 22.100 | 22.100 | 60,197 |
| 2025-03-24 | 22.850 | 23.000 | 22.300 | 22.300 | 22.300 | 130,048 |
| 2025-03-21 | 22.900 | 23.200 | 22.800 | 22.800 | 22.800 | 77,000 |
| 2025-03-20 | 23.000 | 23.050 | 22.750 | 22.800 | 22.800 | 110,000 |
| 2025-03-19 | 22.450 | 23.500 | 22.450 | 22.900 | 22.900 | 335,021 |
| 2025-03-18 | 22.200 | 22.450 | 22.200 | 22.300 | 22.300 | 418,000 |
| 2025-03-17 | 22.300 | 22.300 | 22.050 | 22.200 | 22.200 | 94,000 |
| 2025-03-14 | 22.300 | 22.500 | 22.000 | 22.300 | 22.300 | 79,000 |
| 2025-03-13 | 22.650 | 22.950 | 22.250 | 22.250 | 22.250 | 122,000 |
| 2025-03-12 | 22.000 | 22.550 | 22.000 | 22.550 | 22.550 | 125,500 |
| 2025-03-11 | 22.050 | 22.250 | 21.600 | 22.200 | 22.200 | 155,011 |
| 2025-03-10 | 22.350 | 22.550 | 22.100 | 22.350 | 22.350 | 125,085 |
| 2025-03-07 | 23.100 | 23.300 | 22.200 | 22.250 | 22.250 | 388,190 |
| 2025-03-06 | 23.850 | 24.200 | 23.200 | 23.200 | 23.200 | 151,100 |
| 2025-03-05 | 23.850 | 23.850 | 23.350 | 23.400 | 23.400 | 133,598 |
| 2025-03-04 | 22.700 | 23.800 | 22.000 | 23.500 | 23.500 | 196,001 |
| 2025-03-03 | 24.000 | 24.100 | 23.700 | 23.700 | 23.700 | 110,005 |
| 2025-02-27 | 24.750 | 24.950 | 24.200 | 24.300 | 24.300 | 213,000 |
| 2025-02-26 | 24.750 | 25.000 | 24.700 | 24.750 | 24.750 | 82,000 |
| 2025-02-25 | 25.350 | 25.350 | 24.700 | 24.850 | 24.850 | 239,000 |
| 2025-02-24 | 25.350 | 25.550 | 25.200 | 25.350 | 25.350 | 91,000 |
| 2025-02-21 | 25.500 | 25.650 | 25.300 | 25.350 | 25.350 | 138,000 |
| 2025-02-20 | 26.850 | 27.250 | 25.400 | 25.450 | 25.450 | 582,000 |
| 2025-02-19 | 25.400 | 26.350 | 25.150 | 26.300 | 26.300 | 419,737 |
| 2025-02-18 | 25.650 | 25.650 | 25.200 | 25.400 | 25.400 | 225,797 |
| 2025-02-17 | 25.700 | 26.000 | 25.500 | 25.650 | 25.650 | 276,200 |
| 2025-02-14 | 26.050 | 26.050 | 25.150 | 25.750 | 25.750 | 549,750 |
| 2025-02-13 | 26.300 | 27.450 | 26.100 | 26.150 | 26.150 | 1,014,700 |
| 2025-02-12 | 27.900 | 27.950 | 26.200 | 26.200 | 26.200 | 1,304,340 |
| 2025-02-11 | 28.050 | 28.500 | 27.150 | 27.550 | 27.550 | 3,350,490 |
| 2025-02-10 | 25.650 | 27.300 | 25.650 | 27.200 | 27.200 | 3,728,500 |
| 2025-02-07 | 23.050 | 25.200 | 23.050 | 25.200 | 25.200 | 2,183,200 |
| 2025-02-06 | 22.500 | 24.300 | 22.500 | 22.950 | 22.950 | 602,399 |
| 2025-02-05 | 22.500 | 22.800 | 21.850 | 22.400 | 22.400 | 125,562 |
| 2025-02-04 | 21.900 | 21.900 | 21.550 | 21.550 | 21.550 | 54,012 |
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.