O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	9.110	9.110	8.950	8.970	8.660	262,000
2022-08-24	8.980	8.980	8.950	8.970	8.660	101,000
2022-08-23	8.970	8.970	8.970	8.970	8.660	27,000
2022-08-19	8.960	8.960	8.950	8.950	8.641	20,000
2022-08-18	8.950	8.950	8.950	8.950	8.641	7,000
2022-08-17	8.960	8.960	8.950	8.960	8.650	17,000
2022-08-16	9.000	9.000	8.950	8.950	8.641	15,000
2022-08-12	8.990	9.000	8.970	8.970	8.660	43,000
2022-08-11	8.980	8.990	8.980	8.990	8.679	61,000
2022-08-10	8.970	8.980	8.970	8.980	8.669	2,000
2022-08-09	8.950	8.980	8.950	8.980	8.669	7,000
2022-08-08	8.970	8.970	8.950	8.950	8.641	10,000
2022-08-05	8.970	8.970	8.970	8.970	8.660	5,000
2022-08-03	8.950	9.000	8.900	9.000	8.689	12,000
2022-08-02	8.970	8.970	8.970	8.970	8.660	9,000
2022-08-01	8.970	8.980	8.970	8.970	8.660	175,000
2022-07-29	9.000	9.020	8.950	8.950	8.641	17,000
2022-07-28	9.000	9.000	8.940	8.960	8.650	15,000
2022-07-27	8.920	8.950	8.920	8.950	8.641	48,000
2022-07-26	8.920	8.920	8.920	8.920	8.612	4,000
2022-07-25	8.930	8.930	8.930	8.930	8.621	5,000
2022-07-22	8.960	9.030	8.940	8.940	8.631	28,000
2022-07-21	9.050	9.050	8.940	9.040	8.727	26,000
2022-07-20	9.090	9.090	8.940	8.940	8.631	23,000
2022-07-19	8.930	8.940	8.930	8.940	8.631	19,000
2022-07-18	9.180	9.180	8.890	8.900	8.592	8,010
2022-07-15	8.860	8.870	8.860	8.870	8.563	20,000
2022-07-14	8.850	8.890	8.850	8.890	8.583	7,000
2022-07-13	8.870	8.900	8.860	8.860	8.554	46,000
2022-07-12	8.850	8.880	8.850	8.880	8.573	7,000
2022-07-11	8.900	8.900	8.900	8.900	8.592	3,000
2022-07-08	8.880	8.880	8.870	8.870	8.563	14,015
2022-07-07	8.850	8.900	8.850	8.900	8.592	8,005
2022-07-06	8.800	8.900	8.800	8.850	8.544	11,000
2022-07-05	8.880	8.880	8.880	8.880	8.573	1,000
2022-07-04	8.880	8.880	8.880	8.880	8.573	1,000
2022-07-01	8.900	8.900	8.880	8.880	8.573	12,000
2022-06-30	8.930	8.930	8.900	8.900	8.592	33,000
2022-06-28	8.950	8.950	8.930	8.930	8.621	16,000
2022-06-27	8.900	8.950	8.900	8.950	8.641	11,000
2022-06-24	8.900	8.900	8.890	8.900	8.592	16,000
2022-06-23	8.930	8.930	8.880	8.880	8.573	30,000
2022-06-22	8.940	8.950	8.940	8.940	8.631	12,000
2022-06-21	8.940	8.950	8.940	8.950	8.641	6,000
2022-06-20	8.950	8.950	8.950	8.950	8.641	5,000
2022-06-17	8.950	8.950	8.950	8.950	8.641	7,000
2022-06-16	8.950	8.980	8.950	8.950	8.641	37,000
2022-06-15	8.950	8.950	8.950	8.950	8.641	5,000
2022-06-14	8.950	8.950	8.950	8.950	8.641	27,000
2022-06-13	8.940	8.950	8.940	8.950	8.641	7,000
2022-06-10	8.950	8.950	8.950	8.950	8.641	7,000
2022-06-09	8.950	8.950	8.950	8.950	8.641	7,000
2022-06-08	8.950	8.950	8.950	8.950	8.641	19,000
2022-06-07	8.950	8.950	8.950	8.950	8.641	10,000
2022-06-06	8.950	8.950	8.950	8.950	8.641	15,000
2022-06-02	8.950	8.950	8.950	8.950	8.641	5,000
2022-06-01	8.950	8.950	8.950	8.950	8.641	6,000
2022-05-31	8.920	8.950	8.910	8.950	8.641	35,000
2022-05-27	8.950	8.950	8.950	8.950	8.641	1,000
2022-05-25	8.950	8.950	8.950	8.950	8.641	12,000

← NewerPage 17 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-16	0.1540 TWD
2022-09-15	0.1545 TWD
2022-03-17	0.1372 TWD
2021-09-16	0.1517 TWD
2021-03-18	0.1402 TWD
2020-09-16	0.1513 TWD
2020-03-19	0.1510 TWD
2019-09-25	0.1522 TWD
2019-03-26	0.1469 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.