Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.800	29.000	28.300	28.300	28.300	27,220
2025-10-21	28.550	29.000	28.500	28.500	28.500	17,260
2025-10-20	28.900	28.900	28.900	28.900	28.900	8,017
2025-10-17	29.000	29.200	28.900	28.900	28.900	21,017
2025-10-16	29.000	29.000	29.000	29.000	29.000	7,200
2025-10-15	28.900	29.000	28.900	29.000	29.000	9,034
2025-10-14	28.500	29.100	28.500	28.900	28.900	6,077
2025-10-13	29.000	29.000	28.700	28.700	28.700	13,001
2025-10-09	28.900	29.000	28.500	29.000	29.000	17,016
2025-10-08	28.500	28.900	28.500	28.900	28.900	3,212
2025-10-07	28.800	28.800	28.800	28.800	28.800	18,401
2025-10-03	28.700	28.700	28.550	28.550	28.550	2,001
2025-10-02	28.850	29.650	28.850	28.900	28.900	14,159
2025-10-01	29.500	29.600	29.500	29.600	29.600	3,000
2025-09-30	29.400	29.700	29.200	29.450	29.450	21,800
2025-09-29	29.000	29.000	29.000	29.000	29.000	0
2025-09-26	29.100	29.100	29.000	29.000	29.000	4,006
2025-09-25	29.000	29.100	29.000	29.100	29.100	4,000
2025-09-24	29.450	29.800	29.000	29.000	29.000	40,000
2025-09-23	29.150	29.150	29.150	29.150	29.150	2,425
2025-09-22	29.000	29.100	29.000	29.100	29.100	6,500
2025-09-19	29.000	29.000	29.000	29.000	29.000	3,000
2025-09-18	29.450	29.450	28.500	29.350	29.350	16,260
2025-09-17	28.600	28.600	28.500	28.500	28.500	10,009
2025-09-16	28.550	29.000	28.500	28.950	28.950	8,201
2025-09-15	29.300	29.300	29.000	29.000	29.000	2,060
2025-09-12	28.500	29.000	28.500	29.000	29.000	10,054
2025-09-11	28.300	29.300	28.300	29.000	29.000	13,001
2025-09-10	29.000	29.000	28.500	28.900	28.900	12,000
2025-09-09	29.000	29.000	29.000	29.000	29.000	23,286
2025-09-08	28.950	29.000	28.050	29.000	29.000	7,853
2025-09-05	30.450	30.450	28.700	28.950	28.950	22,000
2025-09-04	29.000	30.200	28.900	29.600	29.600	33,820
2025-09-03	28.000	29.000	27.050	28.900	28.900	38,054
2025-09-02	29.050	29.050	29.000	29.000	29.000	26,099
2025-09-01	29.300	29.300	29.300	29.300	29.300	1,600
2025-08-29	29.800	29.950	29.300	29.300	29.300	11,101
2025-08-28	29.800	29.800	29.800	29.800	29.800	1,201
2025-08-27	28.850	29.900	28.500	29.900	29.900	9,840
2025-08-26	28.850	28.850	28.850	28.850	28.850	1,001
2025-08-25	29.150	29.150	29.150	29.150	29.150	0
2025-08-22	29.150	29.150	29.150	29.150	29.150	0
2025-08-21	29.150	29.150	29.150	29.150	29.150	1,001
2025-08-20	29.300	29.300	28.900	28.900	28.900	5,000
2025-08-19	29.450	29.450	29.450	29.450	29.450	0
2025-08-18	29.450	29.450	29.450	29.450	29.450	0
2025-08-15	29.450	29.450	29.000	29.450	29.450	5,260
2025-08-14	29.500	29.500	29.500	29.500	29.500	2,400
2025-08-13	29.500	29.500	29.500	29.500	29.500	1,000
2025-08-12	29.650	29.650	29.650	29.650	29.650	1,000
2025-08-11	28.450	28.900	28.450	28.900	28.900	8,000
2025-08-08	28.300	28.800	28.050	28.550	28.550	15,954
2025-08-07	28.350	29.300	26.750	29.300	29.300	40,212
2025-08-06	29.650	29.650	29.250	29.350	29.350	6,006
2025-08-05	29.600	29.650	29.600	29.650	29.650	2,000
2025-08-04	29.100	29.700	29.100	29.700	29.700	5,001
2025-08-01	29.250	29.250	29.250	29.250	29.250	4,002
2025-07-31	29.200	29.250	29.150	29.250	29.250	7,213
2025-07-30	29.950	30.000	29.950	30.000	30.000	3,043
2025-07-29	29.050	30.100	29.050	30.100	30.100	5,000

← NewerPage 5 of 21 · 1,219 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.