Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.500	11.500	10.750	11.000	11.000	20,000
2023-02-06	11.250	11.250	10.950	11.150	11.150	5,000
2023-02-03	10.800	11.100	10.800	11.100	11.100	12,000
2023-02-02	11.000	11.000	10.800	10.800	10.800	13,000
2023-02-01	11.450	11.450	10.800	10.800	10.800	19,000
2023-01-31	11.100	11.350	11.000	11.000	11.000	15,000
2023-01-30	11.700	12.200	11.300	11.600	11.600	11,000
2023-01-17	12.100	12.450	11.100	12.450	12.450	4,000
2023-01-16	11.550	12.500	11.100	12.500	12.500	6,000
2023-01-13	11.850	11.900	11.300	11.400	11.400	13,000
2023-01-12	11.350	11.800	11.300	11.800	11.800	6,000
2023-01-11	11.050	12.150	11.050	12.150	12.150	22,000
2023-01-10	10.900	11.950	10.900	11.950	11.950	34,000
2023-01-09	10.400	10.950	10.400	10.900	10.900	11,000
2023-01-06	10.950	11.000	10.900	11.000	11.000	20,000
2023-01-05	11.300	11.350	10.900	11.300	11.300	15,000
2023-01-04	10.600	12.450	10.600	12.450	12.450	36,000
2023-01-03	11.050	12.300	11.000	12.300	12.300	25,000
2022-12-30	10.500	11.400	10.500	10.950	10.950	50,000
2022-12-29	10.500	10.500	10.300	10.400	10.400	4,000
2022-12-28	10.500	10.550	10.350	10.550	10.550	11,000
2022-12-27	10.450	10.600	10.450	10.600	10.600	23,000
2022-12-26	10.250	10.500	10.250	10.450	10.450	25,000
2022-12-23	10.050	10.050	10.050	10.050	10.050	6,000
2022-12-22	10.500	10.500	10.000	10.150	10.150	8,000
2022-12-21	10.250	10.250	10.050	10.200	10.200	7,000
2022-12-20	10.450	10.500	10.250	10.250	10.250	11,000
2022-12-19	10.500	10.500	10.500	10.500	10.500	5,000
2022-12-16	10.500	10.500	10.500	10.500	10.500	1,000
2022-12-15	10.650	10.650	10.550	10.550	10.550	2,000
2022-12-14	10.650	10.700	10.650	10.700	10.700	11,000
2022-12-13	10.650	10.650	10.550	10.550	10.550	5,000
2022-12-12	10.600	10.750	10.550	10.650	10.650	20,000
2022-12-09	10.500	10.800	10.350	10.550	10.550	9,000
2022-12-08	10.500	10.500	10.050	10.500	10.500	13,000
2022-12-07	10.750	10.750	10.250	10.500	10.500	17,000
2022-12-06	10.850	10.850	10.500	10.700	10.700	14,000
2022-12-05	10.900	10.900	10.600	10.850	10.850	16,000
2022-12-02	10.900	11.000	10.750	11.000	11.000	13,000
2022-12-01	11.200	11.200	10.950	11.200	11.200	15,000
2022-11-30	10.950	11.100	10.800	11.100	11.100	14,000
2022-11-29	11.350	11.350	10.850	11.100	11.100	20,000
2022-11-28	11.000	11.050	11.000	11.000	11.000	6,000
2022-11-25	11.650	11.650	11.000	11.400	11.400	20,000
2022-11-24	11.850	11.850	11.350	11.350	11.350	6,000
2022-11-23	11.850	11.850	11.150	11.150	11.150	1,000
2022-11-22	11.500	11.600	11.350	11.500	11.500	4,000
2022-11-21	11.600	11.600	11.350	11.350	11.350	22,000
2022-11-18	11.800	11.800	11.150	11.450	11.450	19,000
2022-11-17	11.050	11.700	11.050	11.600	11.600	30,000
2022-11-16	11.750	12.350	11.750	11.750	11.750	194,000
2022-11-15	13.050	13.050	13.050	13.050	13.050	103,000
2022-11-14	10.850	11.900	10.850	11.900	11.900	65,000
2022-11-11	10.600	10.950	10.600	10.850	10.850	25,000
2022-11-10	9.630	10.450	9.630	10.450	10.450	63,000
2022-11-09	10.500	11.400	10.500	10.700	10.700	37,000
2022-11-08	10.550	10.550	10.550	10.550	10.550	126,000
2022-11-07	9.700	9.700	9.600	9.600	9.600	10,000
2022-11-04	9.510	9.700	9.500	9.700	9.700	5,000
2022-11-03	10.000	10.000	10.000	10.000	10.000	4,000

← NewerPage 16 of 21 · 1,215 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.