Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.300	26.450	25.450	25.950	25.950	497,084
2026-10-15	26.700	26.700	25.200	25.400	25.400	792,101
2026-10-14	26.100	27.350	26.000	26.950	26.950	792,080
2026-10-13	27.100	27.450	25.850	25.850	25.850	686,491
2026-10-12	27.150	27.550	26.700	27.050	27.050	623,094
2026-10-08	27.600	28.250	27.050	27.150	27.150	1,032,058
2026-10-07	27.500	27.650	26.950	27.000	27.000	514,070
2026-10-06	28.200	28.200	26.800	27.350	27.350	878,020
2026-10-05	29.200	29.650	28.050	28.050	28.050	1,530,097
2026-10-02	28.950	29.400	28.550	29.000	29.000	978,096
2026-10-01	29.300	30.250	28.600	28.900	28.900	1,579,053
2026-09-30	29.250	29.750	28.550	29.200	29.200	2,396,051
2026-09-29	27.500	29.950	27.250	29.500	29.500	2,769,100
2026-09-24	27.250	29.100	27.250	27.400	27.400	2,118,005
2026-09-23	28.100	29.050	27.250	27.250	27.250	1,468,131
2026-09-22	29.200	29.350	27.900	28.050	28.050	1,510,060
2026-09-21	30.100	30.500	28.250	28.700	28.700	3,295,030
2026-09-18	28.550	30.750	27.500	29.900	29.900	7,960,030
2026-09-17	25.800	28.300	25.600	28.300	28.300	5,355,547
2026-09-16	24.750	26.400	24.550	25.750	25.750	2,073,280
2026-09-15	23.650	25.050	23.400	24.150	24.150	1,017,169
2026-09-14	23.000	23.700	22.850	23.550	23.550	305,150
2026-09-11	23.450	23.600	23.050	23.200	23.200	378,550
2026-09-10	23.850	24.100	23.550	23.900	23.900	394,100
2026-09-09	24.300	24.800	23.650	23.650	23.650	766,448
2026-09-08	24.050	24.500	23.800	23.950	23.950	566,168
2026-09-07	25.000	25.000	24.000	24.000	24.000	675,130
2026-09-04	25.100	25.600	24.200	24.700	24.700	1,075,050
2026-09-03	26.200	26.900	24.750	24.750	24.750	1,814,076
2026-09-02	25.250	27.350	25.200	25.800	25.800	2,083,030
2026-09-01	25.200	26.450	25.150	25.550	25.550	1,281,922
2026-08-31	27.650	28.600	25.200	25.550	25.550	4,595,186
2026-08-28	25.300	27.500	25.000	27.500	27.500	2,900,797
2026-08-27	24.300	25.250	24.100	25.000	25.000	903,080
2026-08-26	23.300	25.100	23.300	24.300	24.300	1,125,015
2026-08-25	23.450	23.550	23.050	23.500	23.500	191,030
2026-08-24	24.000	24.400	23.450	23.450	23.450	561,599
2026-08-21	23.600	23.700	23.250	23.700	23.700	342,027
2026-08-20	23.400	24.400	23.400	23.600	23.600	1,058,000
2026-08-19	22.900	23.200	22.550	23.000	23.000	252,325
2026-08-18	23.950	24.050	22.750	22.900	22.900	393,350
2026-08-17	23.550	23.800	23.200	23.600	23.600	395,105
2026-08-14	23.600	23.800	23.050	23.200	23.200	478,598
2026-08-13	24.050	24.400	23.150	23.600	23.600	1,413,598
2026-08-12	22.000	23.750	22.000	23.750	23.750	1,485,099
2026-08-11	22.550	22.550	21.300	21.600	21.600	797,200
2026-08-10	25.300	25.850	22.350	22.550	22.550	2,269,462
2026-08-07	22.650	24.400	22.550	23.950	23.950	1,538,450
2026-08-06	21.050	22.600	21.050	22.200	22.200	441,100
2026-08-05	22.450	23.300	21.600	21.850	21.850	1,015,020
2026-08-04	20.250	22.250	20.150	22.250	22.250	537,000
2026-08-03	19.950	20.600	19.600	20.250	20.250	270,139
2026-07-31	19.600	20.300	19.350	19.950	19.950	320,000
2026-07-30	19.650	20.000	18.850	18.850	18.850	506,000
2026-07-29	20.700	20.700	19.150	19.700	19.700	512,011
2026-07-28	21.600	21.600	20.700	20.750	20.750	300,000
2026-07-27	22.200	22.300	21.500	22.250	22.250	322,028
2026-07-24	22.400	23.800	22.300	22.500	22.500	535,320
2026-07-23	22.850	23.300	22.350	22.600	22.600	274,034
2026-07-22	22.700	23.300	22.400	22.650	22.650	432,614

Page 1 of 21 · 1,218 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.