O Bank No. 1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	8.920	8.980	8.920	8.980	8.669	7,000
2022-05-23	8.930	8.950	8.910	8.910	8.602	11,010
2022-05-20	8.940	8.940	8.900	8.900	8.592	180,000
2022-05-19	8.950	8.950	8.950	8.950	8.641	5,000
2022-05-18	8.950	8.990	8.910	8.990	8.679	84,000
2022-05-17	8.950	8.980	8.940	8.940	8.631	14,000
2022-05-16	8.950	8.950	8.950	8.950	8.641	11,000
2022-05-13	8.880	8.980	8.880	8.950	8.641	18,000
2022-05-12	8.990	8.990	8.900	8.900	8.592	82,000
2022-05-11	8.990	8.990	8.930	8.930	8.621	114,000
2022-05-10	9.000	9.000	9.000	9.000	8.689	29,000
2022-05-09	9.000	9.000	9.000	9.000	8.689	6,000
2022-05-06	8.990	9.010	8.980	9.010	8.698	21,000
2022-05-05	8.980	8.990	8.980	8.990	8.679	7,000
2022-05-04	8.980	8.980	8.980	8.980	8.669	7,000
2022-05-03	8.960	8.960	8.950	8.960	8.650	6,000
2022-04-29	8.980	8.980	8.980	8.980	8.669	1,000
2022-04-28	8.990	8.990	8.960	8.960	8.650	162,000
2022-04-27	9.000	9.000	8.980	8.980	8.669	89,000
2022-04-26	8.980	9.000	8.980	9.000	8.689	43,000
2022-04-25	9.000	9.000	8.990	9.000	8.689	47,000
2022-04-22	9.040	9.040	9.030	9.030	8.718	16,000
2022-04-21	9.050	9.050	9.040	9.040	8.727	35,000
2022-04-20	9.050	9.050	9.020	9.050	8.737	25,000
2022-04-19	9.000	9.000	9.000	9.000	8.689	10,000
2022-04-18	9.050	9.050	9.000	9.050	8.737	58,000
2022-04-15	9.050	9.050	9.050	9.050	8.737	50,000
2022-04-14	9.080	9.080	9.080	9.080	8.766	3,000
2022-04-12	9.000	9.000	9.000	9.000	8.689	1,000
2022-04-11	8.990	9.100	8.990	9.100	8.785	4,000
2022-04-08	9.000	9.000	8.990	8.990	8.679	12,000
2022-04-07	9.000	9.010	9.000	9.000	8.689	15,000
2022-04-06	9.000	9.000	8.990	9.000	8.689	15,000
2022-03-30	8.990	8.990	8.990	8.990	8.679	15,000
2022-03-29	9.030	9.030	8.980	8.980	8.669	42,010
2022-03-28	9.070	9.080	9.070	9.070	8.756	4,010
2022-03-24	9.010	9.010	9.010	9.010	8.698	1,000
2022-03-23	9.040	9.040	9.000	9.000	8.689	100,000
2022-03-21	9.010	9.010	9.010	9.010	8.698	1,000
2022-03-18	9.010	9.010	9.010	9.010	8.698	1,000
2022-03-17	8.990	9.050	8.990	9.050	8.737	7,000
2022-03-16	9.150	9.150	9.130	9.130	8.682	16,000
2022-03-15	9.120	9.130	9.120	9.130	8.682	2,000
2022-03-14	9.140	9.140	9.140	9.140	8.691	17,000
2022-03-11	9.100	9.100	9.100	9.100	8.653	17,000
2022-03-10	9.100	9.100	9.100	9.100	8.653	5,000
2022-03-09	9.080	9.100	9.080	9.100	8.653	6,000
2022-03-08	9.060	9.090	9.060	9.080	8.634	12,000
2022-03-07	9.090	9.090	9.080	9.090	8.644	109,000
2022-03-04	9.080	9.100	9.080	9.090	8.644	42,000
2022-03-03	9.070	9.090	9.070	9.090	8.644	29,000
2022-03-02	9.070	9.080	9.070	9.080	8.634	27,000
2022-03-01	9.120	9.120	9.070	9.080	8.634	16,000
2022-02-25	9.070	9.070	9.070	9.070	8.625	2,000
2022-02-24	9.080	9.100	9.060	9.070	8.625	46,000
2022-02-23	9.070	9.090	9.070	9.090	8.644	19,000
2022-02-22	9.060	9.070	9.060	9.070	8.625	31,000
2022-02-21	9.060	9.070	9.060	9.070	8.625	28,000
2022-02-18	9.070	9.070	9.050	9.050	8.606	27,000
2022-02-17	9.090	9.090	9.050	9.070	8.625	27,000

← NewerPage 18 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.