Taiwan Oasis Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.600 | 30.050 | 28.750 | 28.750 | 28.750 | 520,000 |
| 2024-10-28 | 30.700 | 30.700 | 29.400 | 29.500 | 29.500 | 642,000 |
| 2024-10-25 | 31.200 | 31.350 | 30.150 | 30.400 | 30.400 | 706,000 |
| 2024-10-24 | 32.200 | 32.400 | 31.000 | 31.000 | 31.000 | 1,194,000 |
| 2024-10-23 | 32.500 | 33.200 | 31.700 | 31.850 | 31.850 | 2,080,000 |
| 2024-10-22 | 35.350 | 35.650 | 31.450 | 32.000 | 32.000 | 7,135,000 |
| 2024-10-21 | 31.750 | 34.300 | 31.500 | 34.300 | 34.300 | 3,769,000 |
| 2024-10-18 | 32.150 | 32.650 | 31.100 | 31.200 | 31.200 | 2,583,000 |
| 2024-10-17 | 32.500 | 34.900 | 32.050 | 32.700 | 32.700 | 16,302,000 |
| 2024-10-16 | 28.350 | 31.750 | 28.300 | 31.750 | 31.750 | 6,164,000 |
| 2024-10-15 | 29.000 | 29.900 | 28.600 | 28.900 | 28.900 | 1,976,000 |
| 2024-10-14 | 27.300 | 29.400 | 26.950 | 28.700 | 28.700 | 1,862,000 |
| 2024-10-11 | 26.900 | 28.300 | 26.300 | 27.350 | 27.350 | 1,116,000 |
| 2024-10-09 | 27.600 | 27.850 | 26.350 | 26.650 | 26.650 | 626,000 |
| 2024-10-08 | 28.350 | 28.350 | 27.200 | 27.450 | 27.450 | 514,000 |
| 2024-10-07 | 27.150 | 28.800 | 27.150 | 28.200 | 28.200 | 1,118,000 |
| 2024-10-04 | 27.900 | 27.900 | 26.550 | 26.800 | 26.800 | 642,000 |
| 2024-10-01 | 28.200 | 28.600 | 27.700 | 27.850 | 27.850 | 571,000 |
| 2024-09-30 | 28.050 | 28.450 | 27.200 | 28.250 | 28.250 | 895,000 |
| 2024-09-27 | 28.400 | 30.450 | 27.950 | 27.950 | 27.950 | 1,906,000 |
| 2024-09-26 | 30.800 | 31.200 | 29.100 | 29.200 | 29.200 | 1,899,000 |
| 2024-09-25 | 31.500 | 32.300 | 30.550 | 30.750 | 30.750 | 4,413,000 |
| 2024-09-24 | 31.100 | 32.400 | 30.000 | 30.950 | 30.950 | 10,288,000 |
| 2024-09-23 | 28.400 | 30.850 | 28.250 | 30.850 | 30.850 | 3,484,000 |
| 2024-09-20 | 28.050 | 28.800 | 27.350 | 28.050 | 28.050 | 1,501,000 |
| 2024-09-19 | 27.900 | 28.150 | 27.100 | 27.850 | 27.850 | 1,134,000 |
| 2024-09-18 | 28.100 | 29.200 | 27.600 | 27.750 | 27.750 | 1,007,000 |
| 2024-09-16 | 29.050 | 29.800 | 28.350 | 28.350 | 28.350 | 1,306,000 |
| 2024-09-13 | 28.400 | 29.800 | 28.200 | 28.400 | 28.400 | 1,873,000 |
| 2024-09-12 | 29.500 | 30.250 | 28.150 | 28.150 | 28.150 | 1,957,000 |
| 2024-09-11 | 28.500 | 30.350 | 27.700 | 29.200 | 29.200 | 2,569,000 |
| 2024-09-10 | 31.700 | 31.700 | 28.150 | 28.150 | 28.150 | 3,881,000 |
| 2024-09-09 | 31.950 | 33.000 | 31.250 | 31.250 | 31.250 | 5,662,000 |
| 2024-09-06 | 32.000 | 34.500 | 31.000 | 31.600 | 31.600 | 13,858,000 |
| 2024-09-05 | 30.850 | 33.000 | 30.200 | 31.650 | 31.650 | 9,079,000 |
| 2024-09-04 | 30.050 | 34.500 | 29.000 | 30.100 | 30.100 | 11,652,000 |
| 2024-09-03 | 28.900 | 31.750 | 28.250 | 31.750 | 31.750 | 6,028,000 |
| 2024-09-02 | 30.650 | 31.350 | 27.900 | 28.900 | 28.900 | 8,290,000 |
| 2024-08-30 | 28.400 | 30.050 | 27.050 | 30.050 | 30.050 | 9,475,000 |
| 2024-08-29 | 24.900 | 27.350 | 24.900 | 27.350 | 27.350 | 5,931,000 |
| 2024-08-28 | 23.700 | 25.000 | 23.700 | 24.900 | 24.900 | 657,000 |
| 2024-08-27 | 23.950 | 24.200 | 23.700 | 23.850 | 23.850 | 145,000 |
| 2024-08-26 | 23.500 | 24.250 | 23.500 | 23.800 | 23.800 | 201,000 |
| 2024-08-23 | 23.900 | 24.000 | 23.100 | 23.550 | 23.550 | 162,000 |
| 2024-08-22 | 24.800 | 24.800 | 24.000 | 24.050 | 24.050 | 229,000 |
| 2024-08-21 | 24.000 | 24.900 | 23.700 | 24.400 | 24.400 | 447,000 |
| 2024-08-20 | 23.800 | 24.300 | 23.600 | 23.700 | 23.700 | 228,000 |
| 2024-08-19 | 24.000 | 24.000 | 23.450 | 23.550 | 23.550 | 179,000 |
| 2024-08-16 | 24.150 | 24.250 | 23.650 | 23.950 | 23.950 | 314,000 |
| 2024-08-15 | 23.500 | 24.300 | 23.450 | 23.700 | 23.700 | 492,000 |
| 2024-08-14 | 24.800 | 24.800 | 23.150 | 23.150 | 23.150 | 775,000 |
| 2024-08-13 | 22.850 | 25.000 | 22.600 | 25.000 | 25.000 | 342,000 |
| 2024-08-12 | 23.000 | 23.200 | 22.600 | 22.900 | 22.900 | 110,000 |
| 2024-08-09 | 22.650 | 23.050 | 22.500 | 22.650 | 22.650 | 145,000 |
| 2024-08-08 | 22.800 | 22.800 | 22.000 | 22.650 | 22.650 | 78,000 |
| 2024-08-07 | 21.300 | 22.800 | 21.250 | 22.800 | 22.800 | 187,000 |
| 2024-08-06 | 21.200 | 21.650 | 19.100 | 21.000 | 21.000 | 215,000 |
| 2024-08-05 | 22.450 | 22.450 | 20.500 | 20.500 | 20.500 | 184,000 |
| 2024-08-02 | 23.250 | 23.400 | 22.500 | 22.750 | 22.750 | 65,000 |
| 2024-08-01 | 23.250 | 23.400 | 22.700 | 23.300 | 23.300 | 74,000 |
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.