Taiwan Ostor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.200	31.650	28.250	31.600	31.600	15,000
2025-04-30	29.000	29.000	28.900	28.900	28.900	4,027
2025-04-29	28.900	28.900	28.900	28.900	28.900	2,826
2025-04-28	29.950	29.950	28.500	28.500	28.500	9,100
2025-04-25	29.000	29.000	29.000	29.000	29.000	1,000
2025-04-24	28.000	28.450	28.000	28.450	28.450	4,000
2025-04-23	28.000	28.000	27.450	28.000	28.000	13,089
2025-04-22	26.500	28.000	26.350	27.900	27.900	59,014
2025-04-21	28.900	29.600	28.550	28.550	28.550	46,002
2025-04-18	29.000	30.200	28.950	29.600	29.600	18,232
2025-04-17	29.200	29.200	28.750	28.800	28.800	17,026
2025-04-16	28.850	29.450	28.750	28.750	28.750	8,350
2025-04-15	29.400	29.550	28.950	29.550	29.550	17,049
2025-04-14	27.100	29.500	26.200	29.400	29.400	30,267
2025-04-11	29.500	29.950	28.750	28.750	28.750	29,200
2025-04-10	30.000	30.700	27.150	30.000	30.000	63,002
2025-04-09	29.800	30.900	29.800	30.000	30.000	4,466
2025-04-08	26.450	31.800	26.450	29.800	29.800	74,020
2025-04-07	29.350	31.800	29.350	29.350	29.350	34,120
2025-04-02	31.950	32.600	31.950	32.600	32.600	6,010
2025-04-01	31.800	31.950	31.250	31.250	31.250	8,640
2025-03-31	31.500	31.950	31.300	31.950	31.950	21,005
2025-03-28	32.000	32.000	32.000	32.000	32.000	13,001
2025-03-27	32.700	32.700	32.000	32.000	32.000	7,020
2025-03-26	32.000	32.400	31.900	32.400	32.400	4,003
2025-03-25	32.050	32.050	32.000	32.000	32.000	3,005
2025-03-24	32.250	32.250	32.000	32.200	32.200	16,013
2025-03-21	32.750	32.750	32.250	32.250	32.250	2,010
2025-03-20	32.250	32.750	32.000	32.750	32.750	34,004
2025-03-19	32.950	32.950	32.200	32.200	32.200	29,002
2025-03-18	32.300	32.900	32.000	32.750	32.750	16,004
2025-03-17	33.000	33.000	32.900	32.900	32.900	5,009
2025-03-14	32.250	32.800	32.200	32.800	32.800	7,004
2025-03-13	32.200	32.950	32.200	32.900	32.900	8,002
2025-03-12	32.100	33.000	31.700	32.900	32.900	39,002
2025-03-11	33.300	33.300	31.800	31.800	31.800	43,004
2025-03-10	32.850	33.600	32.650	32.650	32.650	38,005
2025-03-07	33.200	33.900	32.850	32.850	32.850	24,008
2025-03-06	33.500	33.950	32.800	32.800	32.800	16,004
2025-03-05	32.500	33.500	32.500	33.500	33.500	12,508
2025-03-04	32.000	32.950	32.000	32.300	32.300	7,208
2025-03-03	32.250	32.250	32.250	32.250	32.250	1,400
2025-02-27	32.700	33.100	32.700	32.700	32.700	13,006
2025-02-26	32.650	32.700	32.650	32.700	32.700	6,879
2025-02-25	32.600	33.500	32.600	33.000	33.000	15,826
2025-02-24	31.850	33.800	31.850	33.550	33.550	33,013
2025-02-21	33.400	34.000	33.400	33.400	33.400	7,005
2025-02-20	34.200	34.500	33.400	33.400	33.400	20,008
2025-02-19	33.400	35.400	33.000	34.200	34.200	54,160
2025-02-18	33.100	33.750	33.000	33.500	33.500	35,003
2025-02-17	32.550	34.550	32.350	33.900	33.900	63,039
2025-02-14	33.700	33.700	32.800	33.050	33.050	29,005
2025-02-13	32.300	32.950	31.500	32.300	32.300	78,040
2025-02-12	31.600	32.600	31.500	32.300	32.300	15,214
2025-02-11	32.000	32.550	32.000	32.300	32.300	34,009
2025-02-10	31.450	31.800	31.150	31.800	31.800	21,007
2025-02-07	31.750	31.950	31.450	31.450	31.450	18,002
2025-02-06	31.300	32.000	31.300	31.500	31.500	10,321
2025-02-05	32.400	32.500	31.650	31.650	31.650	42,000
2025-02-04	31.200	34.150	31.100	32.400	32.400	18,000

← NewerPage 7 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.