Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.700	46.300	38.700	45.500	45.500	1,200,308
2026-01-16	47.750	47.750	43.000	43.000	43.000	437,135
2026-01-15	47.750	47.750	44.950	47.750	47.750	3,447,230
2026-01-14	43.450	43.450	43.450	43.450	43.450	159,642
2026-01-13	39.500	39.500	39.500	39.500	39.500	83,534
2026-01-12	35.950	35.950	35.950	35.950	35.950	161,602
2026-01-09	32.500	32.700	32.500	32.700	32.700	146,747
2026-01-08	29.850	30.100	29.750	29.750	29.750	56,000
2026-01-07	29.300	29.800	29.050	29.800	29.800	40,038
2026-01-06	29.000	29.050	28.600	29.000	29.000	34,269
2026-01-05	28.550	28.850	28.350	28.800	28.800	10,074
2026-01-02	28.600	28.700	28.600	28.700	28.700	4,001
2025-12-31	28.700	29.000	28.700	28.700	28.700	15,613
2025-12-30	28.700	28.950	28.700	28.950	28.950	17,200
2025-12-29	28.700	28.900	28.700	28.900	28.900	5,001
2025-12-26	28.500	29.000	28.500	28.600	28.600	13,001
2025-12-24	28.500	28.850	28.500	28.850	28.850	2,025
2025-12-23	28.550	28.550	28.500	28.550	28.550	6,000
2025-12-22	28.900	28.900	28.900	28.900	28.900	2,600
2025-12-19	28.500	28.950	28.500	28.950	28.950	4,000
2025-12-18	28.700	29.000	28.700	29.000	29.000	4,280
2025-12-17	28.500	28.500	28.500	28.500	28.500	8,000
2025-12-16	28.500	28.500	28.500	28.500	28.500	4,001
2025-12-15	28.950	28.950	28.950	28.950	28.950	3,001
2025-12-12	28.650	29.000	28.550	29.000	29.000	8,000
2025-12-11	28.600	28.600	28.600	28.600	28.600	0
2025-12-10	28.600	28.600	28.600	28.600	28.600	2,333
2025-12-09	28.850	28.850	28.850	28.850	28.850	4,000
2025-12-08	29.350	29.700	28.950	28.950	28.950	8,021
2025-12-05	29.600	29.600	29.350	29.350	29.350	2,521
2025-12-04	28.900	28.900	28.900	28.900	28.900	0
2025-12-03	28.900	28.900	28.900	28.900	28.900	1,000
2025-12-02	28.950	29.000	28.650	29.000	29.000	8,202
2025-12-01	28.450	29.900	28.450	28.800	28.800	13,400
2025-11-28	28.450	28.450	28.450	28.450	28.450	6,000
2025-11-27	28.500	28.500	28.500	28.500	28.500	5,000
2025-11-26	28.500	28.900	28.500	28.550	28.550	7,013
2025-11-25	28.500	28.500	28.500	28.500	28.500	3,509
2025-11-24	29.000	29.200	28.500	28.500	28.500	14,694
2025-11-21	29.000	29.900	28.650	29.000	29.000	10,000
2025-11-20	29.000	29.100	29.000	29.100	29.100	2,200
2025-11-19	29.300	29.300	28.400	28.500	28.500	17,115
2025-11-18	29.950	29.950	28.300	28.300	28.300	56,258
2025-11-17	28.450	29.600	28.450	28.550	28.550	15,336
2025-11-14	29.300	29.300	29.300	29.300	29.300	1,160
2025-11-13	28.750	28.750	28.750	28.750	28.750	1,100
2025-11-12	28.800	28.800	28.700	28.750	28.750	7,000
2025-11-11	29.000	29.000	29.000	29.000	29.000	1,100
2025-11-10	31.050	31.050	28.600	28.600	28.600	8,000
2025-11-07	29.000	29.000	29.000	29.000	29.000	1,000
2025-11-06	28.900	29.200	28.900	29.200	29.200	8,324
2025-11-05	28.800	28.800	28.800	28.800	28.800	0
2025-11-04	29.200	29.200	28.500	28.800	28.800	37,220
2025-11-03	28.750	28.850	28.600	28.600	28.600	14,001
2025-10-31	28.700	28.800	28.500	28.750	28.750	25,200
2025-10-30	28.500	28.700	28.300	28.700	28.700	29,470
2025-10-29	28.300	28.750	28.300	28.400	28.400	26,463
2025-10-28	28.350	29.050	28.300	28.500	28.500	8,714
2025-10-27	28.400	28.700	28.400	28.700	28.700	24,000
2025-10-23	28.800	28.800	28.300	28.300	28.300	2,009

← NewerPage 4 of 5 · 243 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.