Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.300	30.300	28.000	28.250	28.250	40,001
2026-04-24	28.500	28.800	28.400	28.450	28.450	49,068
2026-04-23	28.600	28.600	28.300	28.500	28.500	44,001
2026-04-22	28.500	28.700	28.500	28.600	28.600	28,200
2026-04-21	28.700	28.750	28.600	28.650	28.650	70,000
2026-04-20	28.800	29.700	28.650	28.650	28.650	61,003
2026-04-17	28.750	29.250	28.750	28.800	28.800	22,000
2026-04-16	29.150	29.200	28.750	28.750	28.750	23,696
2026-04-15	29.100	29.250	28.700	29.150	29.150	32,000
2026-04-14	29.250	29.250	29.100	29.100	29.100	24,200
2026-04-13	28.050	29.850	28.050	29.250	29.250	37,007
2026-04-10	29.000	30.000	29.000	29.950	29.950	36,001
2026-04-09	28.850	29.050	28.850	29.000	29.000	14,000
2026-04-08	29.000	29.500	28.850	28.850	28.850	27,001
2026-04-07	28.800	29.800	28.800	29.000	29.000	18,015
2026-04-02	28.700	29.000	28.700	28.800	28.800	23,001
2026-04-01	29.050	29.600	28.900	28.900	28.900	26,013
2026-03-31	28.800	29.300	28.800	29.300	29.300	20,001
2026-03-30	29.550	29.550	28.600	29.100	29.100	31,600
2026-03-27	28.900	29.500	28.900	29.200	29.200	27,000
2026-03-26	29.300	29.500	28.500	29.300	29.300	73,001
2026-03-25	29.350	29.750	29.300	29.300	29.300	24,001
2026-03-24	29.600	29.600	29.200	29.300	29.300	36,003
2026-03-23	29.450	29.900	29.000	29.550	29.550	37,040
2026-03-20	29.700	30.350	28.900	29.650	29.650	61,005
2026-03-19	30.000	30.000	29.600	29.950	29.950	36,013
2026-03-18	30.200	30.450	29.600	30.400	30.400	89,001
2026-03-17	30.500	30.500	29.900	30.200	30.200	32,001
2026-03-16	30.900	31.000	30.100	30.850	30.850	64,134
2026-03-13	30.400	31.950	30.100	30.900	30.900	75,003
2026-03-12	30.500	31.200	30.500	31.100	31.100	22,000
2026-03-11	30.750	32.300	30.750	31.250	31.250	25,167
2026-03-10	30.050	31.850	29.750	30.800	30.800	80,512
2026-03-09	29.500	29.800	29.000	29.750	29.750	24,100
2026-03-06	30.950	30.950	30.100	30.600	30.600	46,123
2026-03-05	30.100	31.300	30.100	30.950	30.950	27,201
2026-03-04	29.800	30.200	29.700	30.000	30.000	108,000
2026-03-03	31.700	31.700	30.000	30.200	30.200	77,002
2026-03-02	32.000	32.000	30.100	31.750	31.750	92,004
2026-02-26	32.800	32.800	31.150	31.200	31.200	123,200
2026-02-25	33.600	33.600	31.900	31.950	31.950	206,147
2026-02-24	30.900	34.000	30.800	34.000	34.000	223,001
2026-02-23	30.750	31.700	30.500	30.950	30.950	65,547
2026-02-11	29.800	30.900	29.350	30.750	30.750	80,213
2026-02-10	30.000	30.500	29.200	30.050	30.050	110,215
2026-02-09	30.500	32.000	30.050	31.500	31.500	130,010
2026-02-06	29.800	30.350	29.000	30.100	30.100	145,004
2026-02-05	30.400	32.800	30.100	30.700	30.700	134,000
2026-02-04	30.650	30.800	29.800	30.500	30.500	97,002
2026-02-03	31.250	31.250	29.950	30.800	30.800	108,000
2026-02-02	31.950	31.950	29.700	30.300	30.300	180,000
2026-01-30	32.350	33.450	30.950	31.150	31.150	271,001
2026-01-29	36.200	36.400	33.050	33.050	33.050	308,501
2026-01-28	36.750	37.450	36.500	36.500	36.500	154,006
2026-01-27	36.300	39.400	36.300	37.850	37.850	215,201
2026-01-26	37.250	37.250	36.000	36.150	36.150	206,003
2026-01-23	39.950	39.950	36.600	37.850	37.850	166,177
2026-01-22	40.950	40.950	39.400	39.600	39.600	171,026
2026-01-21	41.000	41.250	39.500	39.850	39.850	275,614
2026-01-20	41.000	43.600	40.950	40.950	40.950	809,096

← NewerPage 3 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.