Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10.700	10.700	10.700	10.700	10.700	1,000
2023-08-04	10.050	10.400	10.000	10.400	10.400	6,000
2023-08-02	10.950	10.950	10.150	10.150	10.150	4,000
2023-08-01	10.550	10.600	10.550	10.600	10.600	3,000
2023-07-31	10.350	10.500	10.350	10.500	10.500	2,000
2023-07-28	10.100	10.350	10.100	10.350	10.350	6,000
2023-07-27	10.250	10.400	10.200	10.400	10.400	10,000
2023-07-26	10.700	11.350	10.700	11.350	11.350	1,000
2023-07-25	10.400	10.400	10.100	10.350	10.350	7,000
2023-07-24	10.500	10.550	10.250	10.550	10.550	4,000
2023-07-21	10.650	11.600	10.650	11.600	11.600	1,000
2023-07-20	10.550	10.550	10.550	10.550	10.550	1,000
2023-07-19	10.300	10.450	10.150	10.350	10.350	6,000
2023-07-18	10.250	10.500	10.150	10.400	10.400	12,000
2023-07-17	10.650	10.650	10.650	10.650	10.650	1,000
2023-07-14	10.650	10.650	10.550	10.550	10.550	2,000
2023-07-13	10.850	10.850	10.350	10.550	10.550	18,000
2023-07-12	10.500	10.500	10.500	10.500	10.500	1,000
2023-07-11	10.650	10.650	10.300	10.500	10.500	13,000
2023-07-10	10.400	10.500	10.350	10.400	10.400	14,000
2023-07-07	9.920	11.000	9.920	10.600	10.600	38,000
2023-07-06	10.500	10.800	10.350	10.400	10.400	35,000
2023-07-05	10.500	10.600	10.500	10.600	10.600	9,000
2023-07-04	10.450	10.750	10.450	10.500	10.500	9,000
2023-07-03	10.750	10.850	10.600	10.650	10.650	13,000
2023-06-30	11.050	11.050	10.700	10.700	10.700	5,000
2023-06-29	10.900	11.550	10.450	11.150	11.150	71,000
2023-06-28	10.350	10.950	10.350	10.750	10.750	32,000
2023-06-27	10.300	10.600	10.300	10.600	10.600	2,000
2023-06-26	10.600	10.600	10.600	10.600	10.600	1,000
2023-06-21	10.750	10.750	10.400	10.500	10.500	17,000
2023-06-20	10.700	10.800	10.450	10.450	10.450	18,000
2023-06-19	10.550	10.550	10.550	10.550	10.550	1,000
2023-06-16	10.350	10.600	10.300	10.600	10.600	11,000
2023-06-15	10.700	10.700	10.700	10.700	10.700	1,000
2023-06-14	10.400	10.400	10.400	10.400	10.400	0
2023-06-13	10.300	10.600	10.300	10.400	10.400	13,000
2023-06-12	10.450	10.450	10.350	10.350	10.350	10,000
2023-06-09	10.550	10.550	10.500	10.500	10.500	4,000
2023-06-08	10.450	10.650	10.350	10.400	10.400	16,000
2023-06-07	10.400	10.700	10.350	10.700	10.700	12,000
2023-06-06	10.550	11.150	10.400	10.700	10.700	18,000
2023-06-05	10.550	11.500	10.250	11.500	11.500	25,000
2023-06-02	10.950	11.000	10.650	10.650	10.650	28,000
2023-06-01	10.700	10.700	10.700	10.700	10.700	4,000
2023-05-31	10.700	10.700	10.700	10.700	10.700	1,000
2023-05-30	10.800	10.800	10.500	10.650	10.650	12,000
2023-05-29	11.150	11.150	10.550	10.700	10.700	24,000
2023-05-26	10.700	10.850	10.500	10.850	10.850	7,000
2023-05-25	10.900	10.900	10.900	10.900	10.900	0
2023-05-24	10.750	10.900	10.700	10.900	10.900	5,000
2023-05-23	11.000	11.300	10.700	10.900	10.900	13,000
2023-05-22	10.950	10.950	10.700	10.950	10.950	6,000
2023-05-19	10.950	11.900	10.550	11.900	11.900	23,000
2023-05-18	10.950	11.000	10.700	10.850	10.850	31,000
2023-05-17	11.400	11.750	11.300	11.300	11.300	4,000
2023-05-16	10.500	11.800	10.500	11.800	11.800	28,000
2023-05-15	10.850	10.850	10.750	10.850	10.850	20,000
2023-05-12	10.750	11.150	10.750	11.000	11.000	21,000
2023-05-11	10.550	10.900	10.550	10.900	10.900	9,000

← NewerPage 14 of 21 · 1,220 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.