Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.500	11.750	11.500	11.750	11.750	14,000
2022-05-13	11.800	11.800	11.800	11.800	11.800	15,000
2022-05-12	11.650	12.000	11.650	12.000	12.000	45,000
2022-05-11	11.000	11.650	11.000	11.650	11.650	35,000
2022-05-10	10.650	10.700	10.500	10.600	10.600	27,000
2022-05-09	10.850	12.000	10.850	10.850	10.850	32,000
2022-05-06	12.500	12.500	12.000	12.000	12.000	23,000
2022-05-05	15.450	15.450	12.900	13.150	13.150	6,000
2022-05-04	14.150	14.150	14.150	14.150	14.150	0
2022-05-03	14.150	14.150	14.150	14.150	14.150	0
2022-04-29	14.150	14.150	14.150	14.150	14.150	0
2022-04-28	14.150	14.150	14.150	14.150	14.150	0
2022-04-27	14.150	14.150	14.150	14.150	14.150	0
2022-04-26	14.150	14.150	14.150	14.150	14.150	0
2022-04-25	14.150	14.150	14.150	14.150	14.150	0
2022-04-22	14.150	14.150	14.150	14.150	14.150	0
2022-04-21	14.150	14.150	14.150	14.150	14.150	0
2022-04-20	14.150	14.150	14.150	14.150	14.150	0
2022-04-19	14.150	14.150	14.150	14.150	14.150	0
2022-04-18	14.150	14.150	14.150	14.150	14.150	0
2022-04-15	14.150	14.150	14.150	14.150	14.150	0
2022-04-14	14.150	14.150	14.150	14.150	14.150	0
2022-04-13	14.150	14.150	14.150	14.150	14.150	0
2022-04-12	14.150	14.150	14.150	14.150	14.150	0
2022-04-11	14.150	14.150	14.150	14.150	14.150	0
2022-04-08	14.150	14.150	14.150	14.150	14.150	0
2022-04-07	14.150	14.150	14.150	14.150	14.150	0
2022-04-06	14.150	14.150	14.150	14.150	14.150	60,000
2022-04-01	15.100	15.700	15.100	15.700	15.700	7,000
2022-03-31	15.400	15.700	15.400	15.700	15.700	5,000
2022-03-30	16.000	16.300	16.000	16.300	16.300	2,000
2022-03-29	15.250	15.350	15.250	15.350	15.350	4,000
2022-03-28	16.000	16.000	15.900	15.900	15.900	2,000
2022-03-25	15.700	16.000	15.700	16.000	16.000	4,000
2022-03-24	16.350	16.350	16.000	16.000	16.000	21,000
2022-03-23	16.700	16.700	16.500	16.500	16.500	8,000
2022-03-22	16.500	16.850	16.500	16.850	16.850	2,000
2022-03-21	16.500	16.500	16.500	16.500	16.500	3,000
2022-03-18	16.500	16.550	16.250	16.550	16.550	8,000
2022-03-17	16.500	16.650	16.500	16.500	16.500	7,000
2022-03-16	16.550	16.550	16.250	16.250	16.250	4,000
2022-03-15	16.850	16.850	16.550	16.550	16.550	15,000
2022-03-14	16.100	16.900	16.100	16.900	16.900	37,000
2022-03-11	16.300	17.100	16.300	16.900	16.900	37,000
2022-03-10	16.900	17.050	16.250	16.250	16.250	6,000
2022-03-09	17.400	17.450	17.400	17.400	17.400	4,000
2022-03-08	17.950	17.950	16.600	17.400	17.400	13,000
2022-03-07	17.450	17.450	16.750	17.300	17.300	4,000
2022-03-04	17.300	17.550	17.200	17.450	17.450	9,000
2022-03-03	17.300	17.750	17.300	17.300	17.300	14,000
2022-03-02	18.000	18.000	17.050	17.150	17.150	24,000
2022-03-01	16.550	17.300	16.550	17.300	17.300	19,000
2022-02-25	15.700	16.650	15.700	16.650	16.650	15,000
2022-02-24	16.150	16.150	15.500	15.700	15.700	7,000
2022-02-23	16.100	16.500	16.100	16.150	16.150	7,000
2022-02-22	16.600	16.600	15.800	16.400	16.400	32,000
2022-02-21	18.500	18.500	17.550	17.550	17.550	75,000
2022-02-18	15.500	16.850	15.500	16.850	16.850	24,000
2022-02-17	15.500	15.500	15.350	15.350	15.350	10,000
2022-02-16	15.800	15.800	15.500	15.500	15.500	36,000

← NewerPage 19 of 21 · 1,221 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.