Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.650	27.650	27.500	27.650	27.650	22,185
2026-10-16	28.000	28.000	27.600	27.600	27.600	4,214
2026-10-15	27.800	28.000	27.200	27.500	27.500	55,100
2026-10-14	28.000	28.000	27.750	27.750	27.750	9,000
2026-10-13	27.700	27.800	27.650	27.750	27.750	77,001
2026-10-12	28.200	28.300	27.500	28.050	28.050	19,008
2026-10-08	28.450	28.450	28.300	28.300	28.300	24,010
2026-10-07	28.550	28.550	28.300	28.300	28.300	38,000
2026-10-06	28.000	28.400	27.850	28.400	28.400	28,204
2026-10-05	28.000	28.850	28.000	28.000	28.000	20,200
2026-10-02	28.000	28.000	28.000	28.000	28.000	0
2026-10-01	28.350	28.350	28.000	28.000	28.000	4,675
2026-09-30	27.700	27.850	27.700	27.800	27.800	10,000
2026-09-29	28.050	28.050	27.950	28.000	28.000	23,000
2026-09-24	28.150	28.150	28.050	28.050	28.050	8,001
2026-09-23	28.200	29.100	28.100	28.150	28.150	29,200
2026-09-22	28.100	28.250	28.100	28.150	28.150	16,001
2026-09-21	28.750	28.850	28.000	28.850	28.850	15,001
2026-09-18	28.750	28.750	28.750	28.750	28.750	3,010
2026-09-17	28.900	29.000	28.750	28.750	28.750	15,000
2026-09-16	28.800	29.050	28.000	29.000	29.000	16,000
2026-09-15	29.650	29.650	29.000	29.100	29.100	9,000
2026-09-14	29.500	29.500	29.100	29.100	29.100	8,000
2026-09-11	29.250	29.500	29.000	29.500	29.500	7,100
2026-09-10	30.050	30.450	29.150	29.250	29.250	54,001
2026-09-09	28.250	28.500	28.200	28.500	28.500	4,000
2026-09-08	28.650	28.650	28.550	28.600	28.600	11,048
2026-09-07	29.000	29.000	28.850	28.850	28.850	6,000
2026-09-04	28.750	28.800	28.600	28.800	28.800	22,151
2026-09-03	29.150	29.150	28.600	28.650	28.650	32,001
2026-09-02	28.750	29.350	28.600	29.350	29.350	14,400
2026-09-01	28.750	29.050	28.750	29.000	29.000	81,000
2026-08-31	28.500	29.000	28.000	29.000	29.000	38,100
2026-08-28	28.000	28.000	27.800	28.000	28.000	16,108
2026-08-27	28.000	28.000	28.000	28.000	28.000	1,000
2026-08-26	28.000	28.000	27.900	28.000	28.000	8,000
2026-08-25	27.850	28.000	27.850	28.000	28.000	8,000
2026-08-24	27.800	28.300	27.800	28.000	28.000	10,099
2026-08-21	27.800	27.800	27.750	27.750	27.750	23,000
2026-08-20	27.800	27.850	27.800	27.800	27.800	8,000
2026-08-19	27.700	27.800	27.700	27.750	27.750	23,042
2026-08-18	27.700	27.700	27.700	27.700	27.700	15,161
2026-08-17	28.050	28.050	27.750	27.800	27.800	14,000
2026-08-14	28.050	28.200	28.050	28.050	28.050	13,006
2026-08-13	28.000	29.450	27.950	28.500	28.500	50,136
2026-08-12	27.550	27.800	27.550	27.800	27.800	9,107
2026-08-11	27.300	29.450	27.300	28.050	28.050	12,000
2026-08-10	27.500	27.600	27.500	27.600	27.600	7,000
2026-08-07	27.800	27.800	27.500	27.500	27.500	31,000
2026-08-06	27.900	27.900	27.000	27.250	27.250	69,000
2026-08-05	30.000	30.100	27.450	27.600	27.600	24,002
2026-08-04	27.500	28.500	27.500	28.500	28.500	25,000
2026-08-03	28.050	29.350	28.050	28.900	28.900	28,102
2026-07-31	27.500	29.800	27.500	29.500	29.500	61,668
2026-07-30	27.350	27.550	27.350	27.450	27.450	24,100
2026-07-29	27.250	27.300	27.250	27.300	27.300	21,299
2026-07-28	27.300	27.400	27.200	27.250	27.250	36,000
2026-07-27	28.000	28.000	28.000	28.000	28.000	2,001
2026-07-24	28.950	28.950	28.000	28.000	28.000	8,000
2026-07-23	29.000	30.450	28.950	28.950	28.950	35,200

Page 1 of 2 · 63 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.