Taiwan Ostor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.500 | 34.500 | 33.500 | 33.500 | 33.500 | 22,000 |
| 2024-10-28 | 35.000 | 35.000 | 33.200 | 34.000 | 34.000 | 65,000 |
| 2024-10-25 | 35.750 | 35.750 | 34.500 | 35.200 | 35.200 | 78,000 |
| 2024-10-24 | 36.000 | 37.000 | 34.700 | 34.700 | 34.700 | 82,000 |
| 2024-10-23 | 38.000 | 38.000 | 35.000 | 36.000 | 36.000 | 172,000 |
| 2024-10-22 | 35.750 | 36.800 | 34.500 | 36.000 | 36.000 | 169,000 |
| 2024-10-21 | 34.000 | 35.650 | 34.000 | 35.650 | 35.650 | 142,000 |
| 2024-10-18 | 32.400 | 33.750 | 32.000 | 33.650 | 33.650 | 102,000 |
| 2024-10-17 | 32.000 | 32.500 | 31.600 | 32.400 | 32.400 | 24,000 |
| 2024-10-16 | 31.800 | 31.850 | 31.800 | 31.800 | 31.800 | 14,000 |
| 2024-10-15 | 31.950 | 32.000 | 31.800 | 31.800 | 31.800 | 28,000 |
| 2024-10-14 | 32.800 | 32.800 | 31.800 | 31.950 | 31.950 | 55,000 |
| 2024-10-11 | 32.050 | 33.400 | 31.000 | 32.000 | 32.000 | 102,000 |
| 2024-10-09 | 32.050 | 32.500 | 32.050 | 32.050 | 32.050 | 23,000 |
| 2024-10-08 | 32.300 | 33.000 | 32.050 | 32.050 | 32.050 | 42,000 |
| 2024-10-07 | 32.600 | 33.000 | 32.000 | 32.150 | 32.150 | 70,000 |
| 2024-10-04 | 32.150 | 33.500 | 32.150 | 32.850 | 32.850 | 44,000 |
| 2024-10-01 | 31.800 | 33.150 | 31.750 | 32.500 | 32.500 | 64,000 |
| 2024-09-30 | 30.100 | 31.000 | 29.000 | 31.000 | 31.000 | 136,000 |
| 2024-09-27 | 31.300 | 32.450 | 30.600 | 30.700 | 30.700 | 56,000 |
| 2024-09-26 | 32.500 | 32.500 | 31.650 | 31.700 | 31.700 | 114,000 |
| 2024-09-25 | 30.950 | 33.300 | 30.300 | 33.200 | 33.200 | 155,000 |
| 2024-09-24 | 32.100 | 32.100 | 30.100 | 30.300 | 30.300 | 208,000 |
| 2024-09-23 | 32.500 | 36.100 | 32.500 | 32.750 | 32.750 | 383,000 |
| 2024-09-20 | 38.500 | 38.500 | 35.250 | 36.100 | 36.100 | 331,000 |
| 2024-09-19 | 38.200 | 39.000 | 36.600 | 39.000 | 39.000 | 159,000 |
| 2024-09-18 | 35.600 | 38.700 | 35.600 | 38.550 | 38.550 | 207,000 |
| 2024-09-16 | 35.550 | 35.550 | 35.100 | 35.200 | 35.200 | 44,000 |
| 2024-09-13 | 37.200 | 37.650 | 36.450 | 36.450 | 36.450 | 73,000 |
| 2024-09-12 | 37.750 | 37.750 | 36.200 | 36.300 | 36.300 | 20,000 |
| 2024-09-11 | 34.900 | 35.400 | 34.800 | 35.400 | 35.400 | 72,000 |
| 2024-09-10 | 36.200 | 36.200 | 35.000 | 35.000 | 35.000 | 45,000 |
| 2024-09-09 | 35.000 | 37.000 | 35.000 | 35.200 | 35.200 | 75,000 |
| 2024-09-06 | 37.000 | 37.000 | 36.000 | 36.500 | 36.500 | 115,000 |
| 2024-09-05 | 36.300 | 38.800 | 36.300 | 38.000 | 38.000 | 139,000 |
| 2024-09-04 | 36.600 | 38.800 | 35.200 | 38.800 | 38.800 | 270,000 |
| 2024-09-03 | 38.250 | 38.650 | 35.300 | 37.600 | 37.600 | 360,000 |
| 2024-09-02 | 34.800 | 37.250 | 34.000 | 37.250 | 37.250 | 448,000 |
| 2024-08-30 | 34.500 | 35.500 | 34.500 | 35.450 | 35.450 | 629,000 |
| 2024-08-29 | 29.500 | 32.400 | 29.000 | 32.300 | 32.300 | 642,000 |
| 2024-08-28 | 25.000 | 29.500 | 25.000 | 29.500 | 29.500 | 1,311,000 |
| 2024-08-27 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 353,000 |
| 2024-08-26 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 201,000 |
| 2024-08-23 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 216,000 |
| 2024-08-22 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 182,000 |
| 2024-08-21 | 18.400 | 18.450 | 18.400 | 18.450 | 18.450 | 308,000 |
| 2024-08-20 | 15.550 | 16.950 | 15.550 | 16.800 | 16.800 | 59,000 |
| 2024-08-19 | 16.000 | 16.000 | 15.600 | 15.700 | 15.700 | 8,000 |
| 2024-08-16 | 15.300 | 15.800 | 15.300 | 15.800 | 15.800 | 8,000 |
| 2024-08-15 | 15.750 | 15.750 | 15.550 | 15.600 | 15.600 | 11,000 |
| 2024-08-14 | 15.800 | 15.800 | 15.600 | 15.800 | 15.800 | 17,000 |
| 2024-08-13 | 15.950 | 15.950 | 15.750 | 15.800 | 15.800 | 16,000 |
| 2024-08-12 | 15.800 | 17.300 | 15.800 | 17.300 | 17.300 | 21,000 |
| 2024-08-09 | 16.000 | 16.500 | 15.750 | 15.750 | 15.750 | 27,000 |
| 2024-08-08 | 15.600 | 15.600 | 15.200 | 15.600 | 15.600 | 33,000 |
| 2024-08-07 | 14.700 | 15.600 | 14.700 | 15.600 | 15.600 | 27,000 |
| 2024-08-06 | 14.700 | 14.700 | 14.000 | 14.200 | 14.200 | 67,000 |
| 2024-08-05 | 15.350 | 15.350 | 14.700 | 14.700 | 14.700 | 77,000 |
| 2024-08-02 | 16.650 | 16.650 | 15.150 | 16.000 | 16.000 | 210,000 |
| 2024-08-01 | 15.950 | 17.800 | 15.950 | 16.650 | 16.650 | 113,000 |
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.