Taiwan Ostor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.750 | 17.750 | 17.000 | 17.550 | 17.550 | 79,000 |
| 2024-05-03 | 19.150 | 19.150 | 17.250 | 18.000 | 18.000 | 164,000 |
| 2024-05-02 | 18.500 | 19.550 | 18.100 | 18.900 | 18.900 | 136,000 |
| 2024-04-30 | 19.300 | 19.300 | 18.000 | 18.500 | 18.500 | 128,000 |
| 2024-04-29 | 19.800 | 19.800 | 18.300 | 19.300 | 19.300 | 407,000 |
| 2024-04-26 | 16.750 | 18.050 | 16.600 | 18.050 | 18.050 | 333,000 |
| 2024-04-25 | 15.800 | 16.450 | 15.550 | 16.450 | 16.450 | 38,000 |
| 2024-04-24 | 16.000 | 16.550 | 15.650 | 15.900 | 15.900 | 90,000 |
| 2024-04-23 | 17.150 | 17.550 | 16.050 | 16.200 | 16.200 | 231,000 |
| 2024-04-22 | 17.750 | 17.750 | 17.400 | 17.750 | 17.750 | 397,000 |
| 2024-04-19 | 14.250 | 16.150 | 14.250 | 16.150 | 16.150 | 83,000 |
| 2024-04-18 | 14.500 | 14.700 | 14.350 | 14.700 | 14.700 | 21,000 |
| 2024-04-17 | 15.200 | 15.200 | 14.600 | 15.000 | 15.000 | 27,000 |
| 2024-04-16 | 14.550 | 16.000 | 14.200 | 16.000 | 16.000 | 36,000 |
| 2024-04-15 | 14.700 | 14.700 | 14.400 | 14.550 | 14.550 | 45,000 |
| 2024-04-12 | 15.500 | 15.500 | 15.000 | 15.200 | 15.200 | 94,000 |
| 2024-04-11 | 16.000 | 16.450 | 15.200 | 15.750 | 15.750 | 36,000 |
| 2024-04-10 | 16.050 | 16.200 | 15.950 | 16.200 | 16.200 | 6,000 |
| 2024-04-09 | 16.600 | 16.600 | 15.900 | 16.350 | 16.350 | 57,000 |
| 2024-04-08 | 16.900 | 17.300 | 16.500 | 16.500 | 16.500 | 32,000 |
| 2024-04-03 | 16.450 | 17.000 | 16.450 | 16.850 | 16.850 | 23,000 |
| 2024-04-02 | 17.000 | 17.000 | 16.550 | 16.900 | 16.900 | 31,000 |
| 2024-04-01 | 17.150 | 17.150 | 16.600 | 16.950 | 16.950 | 25,000 |
| 2024-03-29 | 17.800 | 17.800 | 16.850 | 17.150 | 17.150 | 33,000 |
| 2024-03-28 | 17.600 | 17.600 | 17.150 | 17.550 | 17.550 | 31,000 |
| 2024-03-27 | 18.500 | 18.500 | 17.350 | 17.700 | 17.700 | 27,000 |
| 2024-03-26 | 17.400 | 18.550 | 16.900 | 18.550 | 18.550 | 69,000 |
| 2024-03-25 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-22 | 17.050 | 17.150 | 16.900 | 17.150 | 17.150 | 29,000 |
| 2024-03-21 | 17.200 | 17.250 | 17.050 | 17.050 | 17.050 | 28,000 |
| 2024-03-20 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2024-03-19 | 17.900 | 18.100 | 17.400 | 17.450 | 17.450 | 71,000 |
| 2024-03-18 | 17.400 | 17.950 | 16.900 | 17.950 | 17.950 | 52,000 |
| 2024-03-15 | 18.400 | 18.400 | 17.800 | 18.000 | 18.000 | 22,000 |
| 2024-03-14 | 17.950 | 18.650 | 17.550 | 18.050 | 18.050 | 93,000 |
| 2024-03-13 | 19.250 | 19.500 | 17.800 | 17.950 | 17.950 | 74,000 |
| 2024-03-12 | 18.000 | 19.000 | 18.000 | 18.300 | 18.300 | 87,000 |
| 2024-03-11 | 18.500 | 18.900 | 17.950 | 18.000 | 18.000 | 185,000 |
| 2024-03-08 | 20.450 | 20.750 | 18.700 | 18.950 | 18.950 | 721,000 |
| 2024-03-07 | 20.400 | 20.750 | 19.200 | 20.750 | 20.750 | 878,000 |
| 2024-03-06 | 17.200 | 18.900 | 17.200 | 18.900 | 18.900 | 287,000 |
| 2024-03-05 | 17.300 | 17.400 | 16.800 | 17.200 | 17.200 | 303,000 |
| 2024-03-04 | 18.850 | 19.350 | 17.150 | 17.950 | 17.950 | 522,000 |
| 2024-03-01 | 18.850 | 18.850 | 17.950 | 18.850 | 18.850 | 723,000 |
| 2024-02-29 | 15.750 | 17.150 | 15.750 | 17.150 | 17.150 | 94,000 |
| 2024-02-27 | 16.000 | 16.200 | 15.600 | 15.600 | 15.600 | 48,000 |
| 2024-02-26 | 16.200 | 16.450 | 16.150 | 16.350 | 16.350 | 28,000 |
| 2024-02-23 | 16.300 | 16.350 | 15.800 | 16.200 | 16.200 | 76,000 |
| 2024-02-22 | 17.200 | 17.200 | 15.900 | 16.450 | 16.450 | 116,000 |
| 2024-02-21 | 17.500 | 18.200 | 17.500 | 17.500 | 17.500 | 68,000 |
| 2024-02-20 | 17.500 | 18.200 | 17.500 | 17.950 | 17.950 | 158,000 |
| 2024-02-19 | 17.850 | 17.850 | 17.100 | 17.100 | 17.100 | 129,000 |
| 2024-02-16 | 17.100 | 17.100 | 16.550 | 16.800 | 16.800 | 285,000 |
| 2024-02-15 | 20.850 | 20.850 | 17.150 | 17.150 | 17.150 | 478,000 |
| 2024-02-05 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 206,000 |
| 2024-02-02 | 17.000 | 17.350 | 17.000 | 17.350 | 17.350 | 292,000 |
| 2024-02-01 | 15.800 | 15.800 | 15.750 | 15.800 | 15.800 | 646,000 |
| 2024-01-31 | 14.400 | 14.400 | 14.150 | 14.400 | 14.400 | 687,000 |
| 2024-01-30 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 424,000 |
| 2024-01-29 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 34,000 |
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.