Taiwan Ostor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-07-25 | 29.450 | 29.500 | 29.000 | 29.500 | 29.500 | 8,000 |
| 2025-07-24 | 29.150 | 29.150 | 29.050 | 29.050 | 29.050 | 3,000 |
| 2025-07-23 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 1,010 |
| 2025-07-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-07-21 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-07-18 | 29.200 | 30.000 | 29.200 | 30.000 | 30.000 | 3,119 |
| 2025-07-17 | 30.000 | 30.000 | 29.100 | 29.150 | 29.150 | 9,213 |
| 2025-07-16 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 10,426 |
| 2025-07-15 | 29.800 | 29.950 | 29.800 | 29.900 | 29.900 | 6,001 |
| 2025-07-14 | 29.000 | 29.950 | 28.000 | 29.950 | 29.950 | 36,013 |
| 2025-07-11 | 29.350 | 29.350 | 29.300 | 29.300 | 29.300 | 2,067 |
| 2025-07-10 | 29.950 | 30.000 | 29.200 | 29.900 | 29.900 | 5,009 |
| 2025-07-09 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-07-08 | 29.100 | 29.150 | 29.000 | 29.000 | 29.000 | 16,100 |
| 2025-07-07 | 29.750 | 29.750 | 29.100 | 29.500 | 29.500 | 9,002 |
| 2025-07-04 | 29.600 | 29.750 | 29.600 | 29.750 | 29.750 | 4,050 |
| 2025-07-03 | 30.200 | 30.250 | 30.200 | 30.200 | 30.200 | 12,237 |
| 2025-07-02 | 29.650 | 30.350 | 29.650 | 30.350 | 30.350 | 7,260 |
| 2025-07-01 | 29.500 | 29.900 | 29.500 | 29.700 | 29.700 | 11,426 |
| 2025-06-30 | 29.250 | 29.600 | 28.850 | 29.500 | 29.500 | 7,000 |
| 2025-06-27 | 30.050 | 30.050 | 29.000 | 29.100 | 29.100 | 20,185 |
| 2025-06-26 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 1,600 |
| 2025-06-25 | 29.450 | 31.100 | 29.350 | 31.100 | 31.100 | 21,640 |
| 2025-06-24 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | 1,001 |
| 2025-06-23 | 29.800 | 29.900 | 29.800 | 29.900 | 29.900 | 3,001 |
| 2025-06-20 | 29.900 | 29.900 | 29.600 | 29.600 | 29.600 | 4,000 |
| 2025-06-19 | 30.500 | 30.500 | 29.900 | 29.900 | 29.900 | 9,100 |
| 2025-06-18 | 30.450 | 30.500 | 30.450 | 30.450 | 30.450 | 4,500 |
| 2025-06-17 | 30.650 | 30.650 | 30.450 | 30.450 | 30.450 | 13,800 |
| 2025-06-16 | 30.500 | 31.550 | 30.500 | 31.550 | 31.550 | 12,002 |
| 2025-06-13 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 0 |
| 2025-06-12 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 1,015 |
| 2025-06-11 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 1,017 |
| 2025-06-10 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,000 |
| 2025-06-09 | 31.800 | 31.800 | 30.200 | 31.250 | 31.250 | 8,062 |
| 2025-06-06 | 30.250 | 30.800 | 30.200 | 30.800 | 30.800 | 8,195 |
| 2025-06-05 | 30.200 | 30.300 | 30.100 | 30.300 | 30.300 | 9,003 |
| 2025-06-04 | 30.550 | 30.900 | 30.000 | 30.800 | 30.800 | 42,213 |
| 2025-06-03 | 30.900 | 31.550 | 30.600 | 31.550 | 31.550 | 17,137 |
| 2025-06-02 | 31.100 | 31.600 | 31.100 | 31.600 | 31.600 | 6,136 |
| 2025-05-29 | 30.850 | 31.700 | 30.850 | 31.700 | 31.700 | 3,001 |
| 2025-05-28 | 31.700 | 31.750 | 31.000 | 31.000 | 31.000 | 37,004 |
| 2025-05-27 | 31.850 | 31.850 | 30.800 | 30.850 | 30.850 | 5,050 |
| 2025-05-26 | 31.700 | 31.750 | 31.700 | 31.750 | 31.750 | 3,005 |
| 2025-05-23 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 1,000 |
| 2025-05-22 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 1,000 |
| 2025-05-21 | 31.400 | 31.650 | 30.950 | 31.000 | 31.000 | 12,000 |
| 2025-05-20 | 30.250 | 31.500 | 30.250 | 31.450 | 31.450 | 14,050 |
| 2025-05-19 | 30.350 | 31.300 | 30.300 | 30.300 | 30.300 | 24,464 |
| 2025-05-16 | 30.200 | 31.950 | 29.850 | 30.350 | 30.350 | 13,004 |
| 2025-05-15 | 30.500 | 30.500 | 30.000 | 30.200 | 30.200 | 7,042 |
| 2025-05-14 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2025-05-13 | 29.700 | 31.300 | 29.600 | 30.900 | 30.900 | 19,000 |
| 2025-05-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,200 |
| 2025-05-09 | 31.450 | 31.450 | 31.000 | 31.000 | 31.000 | 4,060 |
| 2025-05-08 | 29.050 | 30.000 | 29.000 | 30.000 | 30.000 | 11,100 |
| 2025-05-07 | 30.000 | 31.750 | 29.900 | 30.000 | 30.000 | 10,242 |
| 2025-05-06 | 29.150 | 30.000 | 29.000 | 30.000 | 30.000 | 6,025 |
| 2025-05-05 | 30.600 | 31.600 | 30.000 | 30.000 | 30.000 | 20,000 |
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.