Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.150 | 7.210 | 7.060 | 7.210 | 7.210 | 8,000 |
| 2026-10-21 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1,000 |
| 2026-10-20 | 7.120 | 7.130 | 7.120 | 7.130 | 7.130 | 2,244 |
| 2026-10-16 | 7.110 | 7.520 | 7.110 | 7.480 | 7.480 | 10,024 |
| 2026-10-15 | 7.180 | 7.180 | 7.170 | 7.170 | 7.170 | 3,276 |
| 2026-10-14 | 7.270 | 7.340 | 7.170 | 7.170 | 7.170 | 7,001 |
| 2026-10-13 | 7.100 | 7.280 | 7.100 | 7.280 | 7.280 | 8,001 |
| 2026-10-12 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 6,000 |
| 2026-10-08 | 7.470 | 7.500 | 7.470 | 7.500 | 7.500 | 4,000 |
| 2026-10-07 | 7.200 | 7.310 | 7.060 | 7.310 | 7.310 | 4,000 |
| 2026-10-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,273 |
| 2026-10-05 | 7.020 | 7.200 | 7.020 | 7.200 | 7.200 | 2,000 |
| 2026-10-02 | 7.300 | 7.300 | 7.050 | 7.080 | 7.080 | 7,000 |
| 2026-10-01 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 6,024 |
| 2026-09-30 | 7.270 | 7.470 | 7.260 | 7.470 | 7.470 | 5,000 |
| 2026-09-29 | 7.110 | 7.290 | 6.900 | 7.290 | 7.290 | 45,024 |
| 2026-09-24 | 7.400 | 7.400 | 7.110 | 7.110 | 7.110 | 3,000 |
| 2026-09-23 | 7.210 | 7.430 | 7.200 | 7.430 | 7.430 | 6,000 |
| 2026-09-22 | 7.450 | 7.640 | 7.420 | 7.440 | 7.440 | 11,000 |
| 2026-09-21 | 7.400 | 7.400 | 7.120 | 7.120 | 7.120 | 8,212 |
| 2026-09-18 | 7.110 | 7.400 | 7.110 | 7.400 | 7.400 | 3,000 |
| 2026-09-17 | 8.050 | 8.080 | 7.090 | 7.090 | 7.090 | 28,002 |
| 2026-09-16 | 7.200 | 7.350 | 7.170 | 7.350 | 7.350 | 10,000 |
| 2026-09-15 | 7.250 | 7.490 | 7.190 | 7.190 | 7.190 | 36,550 |
| 2026-09-14 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-09-11 | 7.500 | 7.530 | 7.310 | 7.490 | 7.490 | 15,000 |
| 2026-09-10 | 7.570 | 7.590 | 7.300 | 7.300 | 7.300 | 5,964 |
| 2026-09-09 | 7.500 | 7.590 | 7.500 | 7.590 | 7.590 | 5,600 |
| 2026-09-08 | 7.300 | 7.590 | 7.290 | 7.590 | 7.590 | 23,274 |
| 2026-09-07 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 3,000 |
| 2026-09-04 | 7.470 | 7.700 | 7.470 | 7.700 | 7.700 | 5,001 |
| 2026-09-03 | 7.490 | 7.490 | 7.450 | 7.470 | 7.470 | 7,000 |
| 2026-09-02 | 8.290 | 8.290 | 7.330 | 7.600 | 7.600 | 11,002 |
| 2026-09-01 | 7.310 | 7.540 | 7.310 | 7.540 | 7.540 | 7,000 |
| 2026-08-31 | 7.700 | 7.700 | 7.310 | 7.310 | 7.310 | 4,001 |
| 2026-08-28 | 8.070 | 8.070 | 7.690 | 7.700 | 7.700 | 113,002 |
| 2026-08-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,000 |
| 2026-08-26 | 7.250 | 7.250 | 7.180 | 7.180 | 7.180 | 20,001 |
| 2026-08-25 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-08-24 | 7.240 | 7.520 | 7.010 | 7.170 | 7.170 | 57,007 |
| 2026-08-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-08-20 | 7.310 | 7.310 | 7.250 | 7.250 | 7.250 | 8,001 |
| 2026-08-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 13,000 |
| 2026-08-18 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 124,128 |
| 2026-08-17 | 7.180 | 7.450 | 7.180 | 7.380 | 7.380 | 10,118 |
| 2026-08-14 | 7.500 | 7.880 | 7.330 | 7.330 | 7.330 | 131,555 |
| 2026-08-13 | 7.720 | 7.720 | 7.560 | 7.600 | 7.600 | 8,010 |
| 2026-08-12 | 7.890 | 8.000 | 7.680 | 7.680 | 7.680 | 10,000 |
| 2026-08-11 | 7.890 | 7.900 | 7.720 | 7.770 | 7.770 | 27,072 |
| 2026-08-10 | 7.590 | 7.720 | 7.590 | 7.720 | 7.720 | 8,571 |
| 2026-08-07 | 7.600 | 7.750 | 7.470 | 7.720 | 7.720 | 25,686 |
| 2026-08-06 | 7.490 | 7.490 | 7.410 | 7.480 | 7.480 | 6,001 |
| 2026-08-05 | 7.130 | 7.500 | 7.130 | 7.500 | 7.500 | 6,000 |
| 2026-08-04 | 7.450 | 7.530 | 7.330 | 7.500 | 7.500 | 9,000 |
| 2026-08-03 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 7,000 |
| 2026-07-31 | 7.250 | 7.250 | 7.230 | 7.230 | 7.230 | 3,000 |
| 2026-07-30 | 7.110 | 7.110 | 7.100 | 7.110 | 7.110 | 5,000 |
| 2026-07-29 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-07-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-07-27 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 13,000 |
Page 1 of 1 · 60 trading days
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.