Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.300	16.300	16.000	16.000	16.000	15,000
2022-02-14	17.000	17.000	16.300	16.300	16.300	16,000
2022-02-11	18.060	18.060	18.060	18.060	18.060	0
2022-02-10	18.060	18.060	18.060	18.060	18.060	0
2022-02-09	18.060	18.060	18.060	18.060	18.060	0
2022-02-08	18.060	18.060	18.060	18.060	18.060	0
2022-02-07	18.060	18.060	18.060	18.060	18.060	0
2022-01-26	18.060	18.060	18.060	18.060	18.060	0
2022-01-25	9.280	9.280	9.030	9.030	18.060	9,250
2022-01-24	9.210	9.350	9.030	9.030	18.060	12,500
2022-01-21	9.410	9.410	9.350	9.400	18.800	6,500
2022-01-20	9.330	9.600	9.330	9.600	19.200	16,000
2022-01-19	9.210	9.330	9.210	9.320	18.640	12,000
2022-01-18	9.700	9.700	9.450	9.450	18.900	18,000
2022-01-17	9.690	9.710	9.690	9.710	19.420	4,000
2022-01-14	9.480	9.700	9.400	9.400	18.800	21,500
2022-01-13	8.780	9.590	8.780	9.590	19.180	43,000
2022-01-12	8.700	8.720	8.700	8.720	17.440	1,500
2022-01-11	8.980	8.980	8.620	8.620	17.240	3,500
2022-01-10	9.000	9.000	9.000	9.000	18.000	4,500
2022-01-07	9.000	9.000	8.830	9.000	18.000	60,500
2022-01-06	9.950	9.950	9.810	9.810	19.620	25,500
2022-01-05	9.990	10.000	9.990	10.000	20.000	27,500
2022-01-04	9.990	9.990	9.980	9.980	19.960	21,500
2022-01-03	10.550	10.550	9.990	9.990	19.980	21,000
2021-12-30	10.800	10.800	10.500	10.500	21.000	36,000
2021-12-29	11.000	11.000	10.500	10.850	21.700	40,000
2021-12-28	11.450	11.450	9.800	11.000	22.000	175,000
2021-12-27	10.300	10.450	10.300	10.450	20.900	165,500
2021-12-24	9.510	9.510	9.510	9.510	19.020	91,500
2021-12-23	8.200	8.650	8.200	8.650	17.300	16,000
2021-12-22	7.660	7.870	7.660	7.870	15.740	16,000
2021-12-21	7.690	7.700	7.660	7.660	15.320	6,000
2021-12-20	7.410	7.710	7.410	7.710	15.420	7,500
2021-12-17	7.200	7.300	7.200	7.300	14.600	15,500
2021-12-16	7.350	7.350	7.330	7.330	14.660	7,000
2021-12-15	7.000	7.260	7.000	7.260	14.520	17,500
2021-12-14	7.030	7.050	7.000	7.000	14.000	17,500
2021-12-13	7.000	7.030	7.000	7.030	14.060	9,000
2021-12-10	7.200	7.200	7.200	7.200	14.400	0
2021-12-09	7.200	7.200	7.200	7.200	14.400	500
2021-12-08	7.100	7.110	7.100	7.110	14.220	2,500
2021-12-07	7.000	7.000	7.000	7.000	14.000	0
2021-12-06	7.030	7.030	7.000	7.000	14.000	6,500
2021-12-03	7.000	7.000	7.000	7.000	14.000	10,500
2021-12-02	7.000	7.040	7.000	7.000	14.000	20,000
2021-12-01	7.010	7.010	7.000	7.000	14.000	12,000
2021-11-30	7.020	7.040	7.020	7.040	14.080	27,500
2021-11-29	7.350	7.350	7.000	7.020	14.040	19,500
2021-11-26	7.360	7.360	7.360	7.360	14.720	10,000
2021-11-25	7.970	7.970	7.970	7.970	15.940	500
2021-11-24	7.840	7.970	7.840	7.970	15.940	1,000
2021-11-23	8.100	8.100	7.910	8.000	16.000	6,000
2021-11-22	8.500	8.500	7.690	8.100	16.200	13,500
2021-11-19	8.540	8.550	8.500	8.500	17.000	6,000
2021-11-18	8.550	8.550	8.510	8.540	17.080	4,500
2021-11-17	8.310	8.500	8.310	8.500	17.000	18,500
2021-11-16	8.490	8.490	8.300	8.310	16.620	2,000
2021-11-15	8.490	8.490	8.490	8.490	16.980	8,000
2021-11-12	8.400	8.490	8.400	8.490	16.980	2,000

← NewerPage 20 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.