Taiwan Ostor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 31.800 | 32.000 | 31.200 | 31.200 | 31.200 | 14,057 |
| 2025-01-22 | 31.550 | 32.750 | 31.050 | 31.100 | 31.100 | 72,000 |
| 2025-01-21 | 32.400 | 33.000 | 31.800 | 32.000 | 32.000 | 22,000 |
| 2025-01-20 | 34.100 | 34.200 | 32.650 | 34.200 | 34.200 | 44,000 |
| 2025-01-17 | 34.500 | 34.500 | 33.050 | 34.100 | 34.100 | 40,000 |
| 2025-01-16 | 31.850 | 34.000 | 31.850 | 34.000 | 34.000 | 27,000 |
| 2025-01-15 | 31.650 | 32.400 | 31.000 | 32.400 | 32.400 | 32,000 |
| 2025-01-14 | 33.500 | 33.500 | 31.600 | 32.000 | 32.000 | 122,000 |
| 2025-01-13 | 33.350 | 34.850 | 33.000 | 33.500 | 33.500 | 55,000 |
| 2025-01-10 | 34.400 | 35.400 | 34.400 | 34.450 | 34.450 | 28,000 |
| 2025-01-09 | 35.950 | 35.950 | 33.800 | 35.450 | 35.450 | 94,000 |
| 2025-01-08 | 37.250 | 37.250 | 35.250 | 35.250 | 35.250 | 33,000 |
| 2025-01-07 | 35.100 | 38.950 | 35.000 | 37.350 | 37.350 | 74,000 |
| 2025-01-06 | 34.250 | 35.900 | 34.250 | 35.500 | 35.500 | 29,000 |
| 2025-01-03 | 34.850 | 36.000 | 34.850 | 35.700 | 35.700 | 15,000 |
| 2025-01-02 | 34.350 | 35.400 | 34.350 | 35.400 | 35.400 | 27,000 |
| 2024-12-31 | 34.050 | 35.400 | 34.050 | 35.250 | 35.250 | 17,000 |
| 2024-12-30 | 35.450 | 35.450 | 34.700 | 35.350 | 35.350 | 31,000 |
| 2024-12-27 | 35.050 | 35.600 | 35.050 | 35.200 | 35.200 | 29,000 |
| 2024-12-26 | 35.500 | 36.000 | 35.050 | 35.800 | 35.800 | 31,000 |
| 2024-12-25 | 36.700 | 36.700 | 35.000 | 35.500 | 35.500 | 78,000 |
| 2024-12-24 | 37.000 | 37.900 | 36.500 | 36.800 | 36.800 | 32,000 |
| 2024-12-23 | 36.000 | 38.500 | 36.000 | 37.000 | 37.000 | 38,000 |
| 2024-12-20 | 37.350 | 38.150 | 37.350 | 37.400 | 37.400 | 27,000 |
| 2024-12-19 | 37.200 | 38.400 | 37.200 | 37.950 | 37.950 | 72,000 |
| 2024-12-18 | 38.500 | 38.500 | 37.150 | 38.000 | 38.000 | 70,000 |
| 2024-12-17 | 38.650 | 38.650 | 34.900 | 38.500 | 38.500 | 181,000 |
| 2024-12-16 | 42.000 | 42.000 | 37.800 | 38.650 | 38.650 | 437,000 |
| 2024-12-13 | 42.000 | 42.000 | 41.000 | 42.000 | 42.000 | 871,000 |
| 2024-12-12 | 37.650 | 38.200 | 37.650 | 38.200 | 38.200 | 209,000 |
| 2024-12-11 | 32.050 | 34.750 | 32.050 | 34.750 | 34.750 | 212,000 |
| 2024-12-10 | 30.200 | 31.800 | 30.200 | 31.600 | 31.600 | 108,000 |
| 2024-12-09 | 30.500 | 30.850 | 30.200 | 30.200 | 30.200 | 9,000 |
| 2024-12-06 | 30.450 | 30.950 | 30.100 | 30.100 | 30.100 | 6,000 |
| 2024-12-05 | 28.950 | 30.100 | 28.950 | 30.100 | 30.100 | 11,000 |
| 2024-12-04 | 29.150 | 30.000 | 29.150 | 30.000 | 30.000 | 12,000 |
| 2024-12-03 | 30.400 | 30.400 | 29.800 | 29.800 | 29.800 | 8,000 |
| 2024-12-02 | 28.900 | 28.900 | 28.700 | 28.850 | 28.850 | 21,000 |
| 2024-11-29 | 29.650 | 29.950 | 28.900 | 28.900 | 28.900 | 9,000 |
| 2024-11-28 | 28.600 | 29.950 | 28.600 | 28.900 | 28.900 | 19,000 |
| 2024-11-27 | 29.450 | 29.700 | 29.450 | 29.600 | 29.600 | 14,000 |
| 2024-11-26 | 28.950 | 30.900 | 28.950 | 30.500 | 30.500 | 33,000 |
| 2024-11-25 | 29.550 | 30.000 | 29.300 | 30.000 | 30.000 | 22,000 |
| 2024-11-22 | 28.800 | 30.850 | 28.800 | 30.600 | 30.600 | 5,000 |
| 2024-11-21 | 29.000 | 29.000 | 28.600 | 28.750 | 28.750 | 8,000 |
| 2024-11-20 | 29.000 | 29.300 | 28.600 | 29.000 | 29.000 | 33,098 |
| 2024-11-19 | 29.250 | 29.350 | 28.950 | 29.200 | 29.200 | 83,000 |
| 2024-11-18 | 29.000 | 31.400 | 29.000 | 29.600 | 29.600 | 9,000 |
| 2024-11-15 | 30.500 | 30.500 | 30.200 | 30.200 | 30.200 | 97,000 |
| 2024-11-14 | 30.800 | 31.500 | 30.750 | 30.750 | 30.750 | 61,000 |
| 2024-11-13 | 31.650 | 31.650 | 30.750 | 30.950 | 30.950 | 15,000 |
| 2024-11-12 | 31.050 | 32.000 | 31.050 | 31.650 | 31.650 | 13,000 |
| 2024-11-11 | 30.250 | 31.900 | 30.250 | 31.850 | 31.850 | 33,000 |
| 2024-11-08 | 32.000 | 32.000 | 30.300 | 32.000 | 32.000 | 63,000 |
| 2024-11-07 | 30.950 | 32.450 | 30.950 | 32.000 | 32.000 | 7,000 |
| 2024-11-06 | 32.750 | 33.750 | 32.000 | 32.050 | 32.050 | 42,000 |
| 2024-11-05 | 32.500 | 32.750 | 32.000 | 32.750 | 32.750 | 50,000 |
| 2024-11-04 | 34.400 | 34.400 | 32.350 | 32.500 | 32.500 | 16,000 |
| 2024-11-01 | 32.500 | 32.950 | 32.400 | 32.950 | 32.950 | 22,000 |
| 2024-10-30 | 32.650 | 32.700 | 32.500 | 32.650 | 32.650 | 40,000 |
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.