Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.500	29.000	27.500	28.550	28.550	28,096
2026-07-21	27.000	27.100	27.000	27.050	27.050	13,041
2026-07-20	26.800	26.850	26.700	26.800	26.800	36,000
2026-07-17	28.300	28.300	26.800	26.800	26.800	68,000
2026-07-16	27.400	27.500	27.350	27.350	27.350	11,000
2026-07-15	27.900	27.900	27.300	27.300	27.300	14,000
2026-07-14	27.950	27.950	27.200	27.200	27.200	45,000
2026-07-13	27.650	27.650	27.550	27.550	27.550	13,300
2026-07-10	27.650	27.650	27.650	27.650	27.650	0
2026-07-09	27.650	27.700	27.600	27.650	27.650	20,020
2026-07-08	27.700	27.700	27.550	27.650	27.650	22,200
2026-07-07	28.000	28.000	27.700	27.700	27.700	62,000
2026-07-06	27.800	28.000	27.750	27.850	27.850	54,431
2026-07-03	27.750	28.000	27.700	28.000	28.000	55,000
2026-07-02	28.000	28.000	27.500	27.750	27.750	71,000
2026-07-01	27.750	28.100	27.750	27.750	27.750	31,002
2026-06-30	27.750	28.000	27.750	27.750	27.750	25,000
2026-06-29	29.000	29.000	27.750	27.750	27.750	37,100
2026-06-26	27.700	29.000	27.600	28.900	28.900	85,000
2026-06-25	27.700	28.000	27.700	28.000	28.000	43,020
2026-06-24	27.150	28.000	27.150	28.000	28.000	23,094
2026-06-23	28.000	28.100	27.900	27.900	27.900	32,335
2026-06-22	28.600	28.800	27.900	27.900	27.900	34,000
2026-06-18	28.000	28.950	27.950	28.800	28.800	29,013
2026-06-17	28.100	28.100	27.900	27.950	27.950	33,067
2026-06-16	28.100	28.150	28.050	28.100	28.100	19,252
2026-06-15	28.000	29.450	27.950	28.450	28.450	42,017
2026-06-12	28.000	28.100	27.900	28.000	28.000	72,000
2026-06-11	27.900	28.400	27.900	28.400	28.400	9,002
2026-06-10	28.000	28.000	27.800	28.000	28.000	29,000
2026-06-09	28.500	28.500	27.800	28.100	28.100	24,001
2026-06-08	27.300	28.750	27.300	28.050	28.050	22,001
2026-06-05	28.000	28.000	28.000	28.000	28.000	18,050
2026-06-04	28.150	28.200	27.950	28.000	28.000	55,000
2026-06-03	28.000	28.200	27.900	28.150	28.150	43,000
2026-06-02	28.000	28.000	27.900	27.900	27.900	44,466
2026-06-01	28.050	29.000	27.700	28.150	28.150	33,200
2026-05-29	27.250	29.400	27.000	29.000	29.000	38,013
2026-05-28	27.850	27.850	27.150	27.150	27.150	42,100
2026-05-27	27.700	27.700	27.500	27.500	27.500	44,000
2026-05-26	27.700	27.850	27.700	27.800	27.800	20,094
2026-05-25	27.700	28.400	27.600	27.650	27.650	67,410
2026-05-22	28.850	28.850	27.750	27.750	27.750	69,001
2026-05-21	28.550	28.550	27.350	28.000	28.000	24,135
2026-05-20	27.300	27.300	27.250	27.300	27.300	11,000
2026-05-19	27.250	27.600	27.250	27.300	27.300	32,000
2026-05-18	27.400	27.400	26.850	27.250	27.250	84,001
2026-05-15	28.000	28.000	27.300	27.400	27.400	141,000
2026-05-14	28.400	28.400	28.000	28.000	28.000	95,095
2026-05-13	29.600	29.600	28.300	28.400	28.400	56,000
2026-05-12	28.550	28.700	28.350	28.350	28.350	41,321
2026-05-11	29.000	29.000	28.400	28.700	28.700	73,004
2026-05-08	29.550	29.550	28.100	29.400	29.400	50,060
2026-05-07	29.350	29.850	28.750	29.550	29.550	42,185
2026-05-06	28.550	29.700	28.500	29.650	29.650	48,207
2026-05-05	28.850	29.000	28.550	28.550	28.550	14,000
2026-05-04	28.300	29.650	28.300	29.000	29.000	5,026
2026-04-30	28.350	28.750	28.200	28.300	28.300	58,004
2026-04-29	28.350	28.950	28.350	28.350	28.350	23,000
2026-04-28	28.200	28.350	28.200	28.350	28.350	24,040

← NewerPage 2 of 3 · 125 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.