Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.500	12.700	12.500	12.700	12.700	5,000
2022-08-05	12.800	12.800	12.500	12.500	12.500	5,000
2022-08-04	12.450	12.450	12.450	12.450	12.450	3,000
2022-08-03	12.050	12.100	12.050	12.100	12.100	12,000
2022-08-02	12.050	12.450	12.050	12.450	12.450	11,000
2022-08-01	12.500	12.500	12.100	12.500	12.500	5,000
2022-07-29	12.050	12.200	12.050	12.050	12.050	9,000
2022-07-28	12.050	12.050	12.000	12.050	12.050	7,000
2022-07-27	12.050	12.050	12.050	12.050	12.050	4,000
2022-07-26	12.350	12.500	12.050	12.050	12.050	3,000
2022-07-25	12.300	12.350	12.300	12.350	12.350	2,000
2022-07-22	12.600	12.600	12.300	12.300	12.300	10,000
2022-07-21	12.150	12.300	12.150	12.300	12.300	13,000
2022-07-20	11.950	12.250	11.700	12.150	12.150	8,000
2022-07-19	11.950	12.000	11.900	11.900	11.900	4,000
2022-07-18	11.800	11.800	11.800	11.800	11.800	4,000
2022-07-15	11.800	11.800	11.450	11.600	11.600	21,000
2022-07-14	11.300	11.500	11.300	11.500	11.500	4,000
2022-07-13	11.300	11.300	11.300	11.300	11.300	1,000
2022-07-12	10.950	10.950	10.950	10.950	10.950	0
2022-07-11	10.900	10.950	10.900	10.950	10.950	3,000
2022-07-08	10.900	10.900	10.900	10.900	10.900	5,000
2022-07-07	10.850	10.900	10.850	10.850	10.850	4,000
2022-07-06	10.500	10.500	10.500	10.500	10.500	7,000
2022-07-05	10.150	11.050	10.150	10.800	10.800	19,000
2022-07-04	10.750	10.750	10.750	10.750	10.750	1,000
2022-07-01	10.750	10.750	10.550	10.550	10.550	9,000
2022-06-30	10.850	10.950	10.750	10.750	10.750	10,000
2022-06-29	11.300	11.300	10.900	10.900	10.900	10,000
2022-06-28	11.600	11.600	11.300	11.300	11.300	11,000
2022-06-27	10.900	11.200	10.900	11.200	11.200	21,000
2022-06-24	10.800	10.850	10.800	10.850	10.850	17,000
2022-06-23	11.100	11.100	10.500	10.800	10.800	10,000
2022-06-22	11.800	11.950	10.500	11.200	11.200	72,000
2022-06-21	11.150	11.650	11.150	11.650	11.650	6,000
2022-06-20	12.500	12.500	11.250	11.250	11.250	34,000
2022-06-17	12.950	12.950	12.500	12.500	12.500	9,000
2022-06-16	12.850	12.850	12.850	12.850	12.850	1,000
2022-06-15	12.800	12.850	12.800	12.850	12.850	2,000
2022-06-14	12.650	12.700	12.650	12.700	12.700	5,000
2022-06-13	12.500	12.750	12.500	12.750	12.750	6,000
2022-06-10	13.000	13.000	12.100	12.500	12.500	34,000
2022-06-09	12.800	13.200	12.800	13.200	13.200	24,000
2022-06-08	14.500	14.500	14.100	14.100	14.100	3,000
2022-06-07	14.600	14.600	14.550	14.550	14.550	10,000
2022-06-06	14.750	14.750	14.600	14.600	14.600	13,000
2022-06-02	14.750	14.750	14.700	14.700	14.700	10,000
2022-06-01	14.900	14.900	14.700	14.700	14.700	12,000
2022-05-31	14.400	14.650	14.400	14.650	14.650	28,000
2022-05-30	14.400	14.500	14.300	14.300	14.300	11,000
2022-05-27	13.950	14.200	13.950	14.200	14.200	16,000
2022-05-26	14.000	14.000	13.700	13.950	13.950	7,000
2022-05-25	13.800	14.050	13.800	14.000	14.000	9,000
2022-05-24	13.950	13.950	13.650	13.850	13.850	21,000
2022-05-23	12.650	13.300	12.550	13.300	13.300	17,000
2022-05-20	12.150	12.450	12.150	12.450	12.450	19,000
2022-05-19	11.950	12.050	11.950	12.050	12.050	16,000
2022-05-18	11.650	12.200	11.650	12.000	12.000	23,000
2022-05-17	11.200	11.650	11.200	11.650	11.650	15,000
2022-05-16	11.500	11.750	11.500	11.750	11.750	14,000

← NewerPage 18 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.