Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 21.100 | 21.950 | 21.100 | 21.700 | 21.700 | 153,012 |
| 2025-01-22 | 22.550 | 22.550 | 21.850 | 22.350 | 22.350 | 61,000 |
| 2025-01-21 | 21.950 | 22.200 | 21.900 | 22.100 | 22.100 | 58,000 |
| 2025-01-20 | 22.100 | 22.300 | 21.900 | 22.300 | 22.300 | 59,000 |
| 2025-01-17 | 22.150 | 22.150 | 21.900 | 22.000 | 22.000 | 50,000 |
| 2025-01-16 | 22.350 | 23.000 | 22.100 | 22.250 | 22.250 | 93,000 |
| 2025-01-15 | 22.100 | 22.300 | 21.950 | 22.150 | 22.150 | 66,000 |
| 2025-01-14 | 22.300 | 22.450 | 21.950 | 22.300 | 22.300 | 73,000 |
| 2025-01-13 | 22.250 | 22.400 | 21.500 | 21.800 | 21.800 | 191,000 |
| 2025-01-10 | 23.750 | 23.750 | 22.250 | 22.500 | 22.500 | 197,000 |
| 2025-01-09 | 23.050 | 23.050 | 21.300 | 21.650 | 21.650 | 391,000 |
| 2025-01-08 | 23.400 | 23.750 | 23.000 | 23.000 | 23.000 | 132,000 |
| 2025-01-07 | 23.250 | 23.950 | 23.200 | 23.250 | 23.250 | 303,000 |
| 2025-01-06 | 23.700 | 23.700 | 22.800 | 23.050 | 23.050 | 136,000 |
| 2025-01-03 | 23.200 | 23.250 | 22.450 | 22.550 | 22.550 | 77,000 |
| 2025-01-02 | 23.850 | 23.850 | 22.800 | 22.900 | 22.900 | 162,000 |
| 2024-12-31 | 22.600 | 24.000 | 22.550 | 24.000 | 24.000 | 113,000 |
| 2024-12-30 | 22.400 | 22.850 | 22.400 | 22.750 | 22.750 | 92,000 |
| 2024-12-27 | 23.500 | 23.500 | 22.600 | 22.650 | 22.650 | 71,000 |
| 2024-12-26 | 23.850 | 23.850 | 23.200 | 23.200 | 23.200 | 92,000 |
| 2024-12-25 | 23.900 | 23.900 | 23.600 | 23.650 | 23.650 | 85,000 |
| 2024-12-24 | 23.000 | 24.100 | 23.000 | 23.450 | 23.450 | 435,000 |
| 2024-12-23 | 22.700 | 23.500 | 22.700 | 22.750 | 22.750 | 189,000 |
| 2024-12-20 | 22.700 | 23.050 | 22.350 | 22.650 | 22.650 | 127,000 |
| 2024-12-19 | 22.650 | 23.300 | 22.650 | 22.750 | 22.750 | 182,000 |
| 2024-12-18 | 22.200 | 22.800 | 22.200 | 22.650 | 22.650 | 141,000 |
| 2024-12-17 | 22.600 | 22.750 | 21.300 | 22.400 | 22.400 | 500,000 |
| 2024-12-16 | 22.850 | 23.250 | 22.350 | 22.600 | 22.600 | 191,000 |
| 2024-12-13 | 23.350 | 23.350 | 22.600 | 22.600 | 22.600 | 216,000 |
| 2024-12-12 | 23.650 | 24.300 | 23.250 | 23.300 | 23.300 | 131,000 |
| 2024-12-11 | 23.550 | 23.800 | 23.350 | 23.600 | 23.600 | 172,000 |
| 2024-12-10 | 23.400 | 24.100 | 23.400 | 23.500 | 23.500 | 270,000 |
| 2024-12-09 | 24.500 | 24.500 | 23.600 | 23.700 | 23.700 | 325,000 |
| 2024-12-06 | 25.400 | 25.400 | 24.000 | 24.500 | 24.500 | 846,000 |
| 2024-12-05 | 26.850 | 26.850 | 26.000 | 26.050 | 26.050 | 130,000 |
| 2024-12-04 | 26.200 | 26.600 | 26.200 | 26.350 | 26.350 | 199,000 |
| 2024-12-03 | 26.450 | 26.650 | 26.050 | 26.200 | 26.200 | 144,000 |
| 2024-12-02 | 26.750 | 26.950 | 26.000 | 26.150 | 26.150 | 227,000 |
| 2024-11-29 | 26.400 | 26.700 | 26.250 | 26.300 | 26.300 | 141,000 |
| 2024-11-28 | 27.450 | 27.550 | 26.200 | 26.400 | 26.400 | 359,000 |
| 2024-11-27 | 27.750 | 28.100 | 26.800 | 26.850 | 26.850 | 273,000 |
| 2024-11-26 | 27.400 | 28.050 | 27.200 | 27.700 | 27.700 | 341,000 |
| 2024-11-25 | 26.500 | 28.650 | 26.450 | 27.800 | 27.800 | 1,310,000 |
| 2024-11-22 | 26.150 | 27.000 | 26.150 | 26.350 | 26.350 | 290,000 |
| 2024-11-21 | 25.500 | 26.450 | 25.400 | 26.000 | 26.000 | 303,000 |
| 2024-11-20 | 26.500 | 26.500 | 25.300 | 25.400 | 25.400 | 265,160 |
| 2024-11-19 | 25.950 | 26.300 | 25.500 | 26.100 | 26.100 | 329,000 |
| 2024-11-18 | 27.350 | 27.350 | 25.800 | 25.800 | 25.800 | 518,000 |
| 2024-11-15 | 27.150 | 28.500 | 27.100 | 27.100 | 27.100 | 528,000 |
| 2024-11-14 | 27.600 | 27.600 | 26.800 | 27.000 | 27.000 | 252,000 |
| 2024-11-13 | 27.000 | 27.450 | 26.800 | 27.050 | 27.050 | 251,000 |
| 2024-11-12 | 28.100 | 28.300 | 26.750 | 26.950 | 26.950 | 519,000 |
| 2024-11-11 | 28.300 | 28.600 | 27.550 | 27.800 | 27.800 | 315,000 |
| 2024-11-08 | 29.250 | 29.300 | 28.350 | 28.400 | 28.400 | 545,000 |
| 2024-11-07 | 29.450 | 29.800 | 29.100 | 29.200 | 29.200 | 350,000 |
| 2024-11-06 | 29.750 | 29.750 | 28.900 | 29.300 | 29.300 | 406,000 |
| 2024-11-05 | 29.600 | 29.900 | 29.200 | 29.550 | 29.550 | 403,000 |
| 2024-11-04 | 30.350 | 30.500 | 29.000 | 29.550 | 29.550 | 978,000 |
| 2024-11-01 | 28.400 | 31.200 | 28.100 | 30.000 | 30.000 | 1,563,000 |
| 2024-10-30 | 28.950 | 29.750 | 28.650 | 28.650 | 28.650 | 700,000 |
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.