Taiwan Ostor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 15.950 | 17.800 | 15.950 | 16.650 | 16.650 | 113,000 |
| 2024-07-31 | 15.950 | 16.200 | 15.850 | 16.200 | 16.200 | 11,000 |
| 2024-07-30 | 15.950 | 16.150 | 15.850 | 16.150 | 16.150 | 10,000 |
| 2024-07-29 | 16.300 | 16.300 | 15.950 | 15.950 | 15.950 | 22,000 |
| 2024-07-26 | 15.750 | 16.200 | 15.750 | 16.200 | 16.200 | 7,000 |
| 2024-07-23 | 16.300 | 16.300 | 16.200 | 16.200 | 16.200 | 12,000 |
| 2024-07-22 | 16.450 | 16.450 | 16.300 | 16.300 | 16.300 | 14,000 |
| 2024-07-19 | 17.000 | 17.000 | 16.550 | 16.950 | 16.950 | 17,000 |
| 2024-07-18 | 16.800 | 17.250 | 16.300 | 17.000 | 17.000 | 23,000 |
| 2024-07-17 | 16.500 | 18.200 | 16.500 | 18.200 | 18.200 | 22,000 |
| 2024-07-16 | 16.700 | 16.950 | 16.400 | 16.550 | 16.550 | 29,000 |
| 2024-07-15 | 16.800 | 16.800 | 16.700 | 16.800 | 16.800 | 21,000 |
| 2024-07-12 | 16.050 | 17.600 | 16.050 | 16.800 | 16.800 | 104,000 |
| 2024-07-11 | 17.800 | 17.800 | 16.150 | 16.300 | 16.300 | 121,000 |
| 2024-07-10 | 16.650 | 16.800 | 16.500 | 16.500 | 16.500 | 33,000 |
| 2024-07-09 | 17.300 | 19.000 | 16.350 | 19.000 | 19.000 | 42,000 |
| 2024-07-08 | 16.800 | 17.450 | 16.200 | 16.850 | 16.850 | 54,000 |
| 2024-07-05 | 16.200 | 17.650 | 16.200 | 16.850 | 16.850 | 129,000 |
| 2024-07-04 | 15.750 | 17.950 | 15.750 | 17.950 | 17.950 | 98,000 |
| 2024-07-03 | 14.900 | 16.350 | 14.900 | 16.350 | 16.350 | 236,000 |
| 2024-07-02 | 15.000 | 15.000 | 14.800 | 14.900 | 14.900 | 21,000 |
| 2024-07-01 | 14.450 | 15.000 | 14.450 | 15.000 | 15.000 | 31,000 |
| 2024-06-28 | 15.500 | 15.500 | 15.300 | 15.450 | 15.450 | 66,000 |
| 2024-06-27 | 15.650 | 15.650 | 15.400 | 15.450 | 15.450 | 51,000 |
| 2024-06-26 | 15.850 | 15.850 | 15.700 | 15.700 | 15.700 | 28,000 |
| 2024-06-25 | 15.850 | 16.300 | 15.300 | 15.850 | 15.850 | 71,000 |
| 2024-06-24 | 16.050 | 16.500 | 15.900 | 15.950 | 15.950 | 45,000 |
| 2024-06-21 | 16.050 | 16.150 | 15.900 | 15.950 | 15.950 | 41,000 |
| 2024-06-20 | 16.200 | 16.700 | 15.850 | 16.050 | 16.050 | 70,000 |
| 2024-06-19 | 16.050 | 16.150 | 16.050 | 16.100 | 16.100 | 35,000 |
| 2024-06-18 | 16.200 | 17.750 | 15.900 | 17.750 | 17.750 | 52,000 |
| 2024-06-17 | 16.250 | 16.250 | 16.000 | 16.150 | 16.150 | 30,000 |
| 2024-06-14 | 15.900 | 16.350 | 15.900 | 16.300 | 16.300 | 14,000 |
| 2024-06-13 | 15.600 | 16.150 | 15.600 | 15.900 | 15.900 | 13,000 |
| 2024-06-12 | 15.950 | 16.000 | 15.750 | 15.800 | 15.800 | 13,000 |
| 2024-06-11 | 16.100 | 16.100 | 15.900 | 15.900 | 15.900 | 16,000 |
| 2024-06-07 | 15.850 | 16.100 | 15.800 | 16.100 | 16.100 | 22,000 |
| 2024-06-06 | 16.150 | 16.150 | 15.900 | 16.000 | 16.000 | 41,000 |
| 2024-06-05 | 16.500 | 16.500 | 16.000 | 16.200 | 16.200 | 20,000 |
| 2024-06-04 | 16.100 | 16.500 | 16.050 | 16.500 | 16.500 | 15,000 |
| 2024-06-03 | 16.000 | 16.150 | 16.000 | 16.100 | 16.100 | 7,000 |
| 2024-05-31 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 29,000 |
| 2024-05-30 | 16.400 | 16.400 | 16.050 | 16.200 | 16.200 | 17,000 |
| 2024-05-29 | 16.000 | 16.400 | 15.900 | 16.050 | 16.050 | 42,000 |
| 2024-05-28 | 15.050 | 16.450 | 15.050 | 16.350 | 16.350 | 60,000 |
| 2024-05-27 | 16.750 | 16.850 | 16.050 | 16.400 | 16.400 | 25,000 |
| 2024-05-24 | 16.350 | 16.500 | 15.500 | 16.500 | 16.500 | 29,000 |
| 2024-05-23 | 16.550 | 16.550 | 15.400 | 15.950 | 15.950 | 61,000 |
| 2024-05-22 | 16.700 | 17.150 | 16.500 | 16.850 | 16.850 | 68,000 |
| 2024-05-21 | 16.700 | 17.100 | 16.500 | 17.100 | 17.100 | 19,000 |
| 2024-05-20 | 17.350 | 17.350 | 17.000 | 17.100 | 17.100 | 10,000 |
| 2024-05-17 | 16.650 | 17.000 | 16.650 | 16.950 | 16.950 | 37,000 |
| 2024-05-16 | 17.400 | 17.400 | 16.600 | 16.900 | 16.900 | 42,000 |
| 2024-05-15 | 16.800 | 17.300 | 16.700 | 17.000 | 17.000 | 44,000 |
| 2024-05-14 | 17.450 | 17.450 | 16.800 | 16.800 | 16.800 | 53,000 |
| 2024-05-13 | 16.750 | 17.800 | 16.650 | 17.300 | 17.300 | 34,000 |
| 2024-05-10 | 16.650 | 17.150 | 16.600 | 17.000 | 17.000 | 19,000 |
| 2024-05-09 | 17.450 | 19.000 | 16.850 | 19.000 | 19.000 | 18,000 |
| 2024-05-08 | 16.950 | 17.550 | 16.950 | 17.300 | 17.300 | 33,000 |
| 2024-05-07 | 17.850 | 17.850 | 16.750 | 17.200 | 17.200 | 84,000 |
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.