Taiwan Oasis Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	17.350	17.400	17.100	17.200	17.200	71,000
2025-05-06	17.000	17.500	16.850	17.350	17.350	74,050
2025-05-05	18.300	18.300	16.600	17.000	17.000	311,200
2025-05-02	18.400	18.850	18.200	18.200	18.200	123,300
2025-04-30	18.750	19.000	18.100	18.200	18.200	319,025
2025-04-29	19.800	19.800	18.200	18.950	18.950	749,140
2025-04-28	18.800	18.850	18.000	18.850	18.850	747,000
2025-04-25	15.850	17.150	15.550	17.150	17.150	406,006
2025-04-24	15.850	15.900	15.550	15.600	15.600	66,000
2025-04-23	16.050	16.100	15.700	15.850	15.850	54,000
2025-04-22	15.200	15.950	15.200	15.450	15.450	48,000
2025-04-21	16.750	16.750	15.700	15.950	15.950	79,000
2025-04-18	16.450	16.500	16.300	16.450	16.450	21,000
2025-04-17	16.150	16.300	15.950	16.250	16.250	93,000
2025-04-16	16.850	16.850	16.200	16.350	16.350	107,000
2025-04-15	16.050	17.100	16.050	16.750	16.750	165,000
2025-04-14	16.500	16.650	15.950	16.200	16.200	176,006
2025-04-11	15.200	16.050	15.200	15.900	15.900	116,000
2025-04-10	15.750	15.800	15.400	15.800	15.800	144,000
2025-04-09	14.450	15.400	14.400	14.400	14.400	332,000
2025-04-08	15.950	16.400	15.950	15.950	15.950	438,012
2025-04-07	17.700	17.700	17.700	17.700	17.700	74,000
2025-04-02	19.550	19.800	19.500	19.650	19.650	69,200
2025-04-01	19.300	19.550	18.950	19.400	19.400	119,000
2025-03-31	19.650	20.000	18.850	18.850	18.850	462,150
2025-03-28	21.550	21.700	20.300	20.900	20.900	342,025
2025-03-27	22.050	22.150	21.900	21.900	21.900	64,100
2025-03-26	22.700	22.700	22.150	22.250	22.250	232,000
2025-03-25	22.550	22.550	22.100	22.100	22.100	60,197
2025-03-24	22.850	23.000	22.300	22.300	22.300	130,048
2025-03-21	22.900	23.200	22.800	22.800	22.800	77,000
2025-03-20	23.000	23.050	22.750	22.800	22.800	110,000
2025-03-19	22.450	23.500	22.450	22.900	22.900	335,021
2025-03-18	22.200	22.450	22.200	22.300	22.300	418,000
2025-03-17	22.300	22.300	22.050	22.200	22.200	94,000
2025-03-14	22.300	22.500	22.000	22.300	22.300	79,000
2025-03-13	22.650	22.950	22.250	22.250	22.250	122,000
2025-03-12	22.000	22.550	22.000	22.550	22.550	125,500
2025-03-11	22.050	22.250	21.600	22.200	22.200	155,011
2025-03-10	22.350	22.550	22.100	22.350	22.350	125,085
2025-03-07	23.100	23.300	22.200	22.250	22.250	388,190
2025-03-06	23.850	24.200	23.200	23.200	23.200	151,100
2025-03-05	23.850	23.850	23.350	23.400	23.400	133,598
2025-03-04	22.700	23.800	22.000	23.500	23.500	196,001
2025-03-03	24.000	24.100	23.700	23.700	23.700	110,005
2025-02-27	24.750	24.950	24.200	24.300	24.300	213,000
2025-02-26	24.750	25.000	24.700	24.750	24.750	82,000
2025-02-25	25.350	25.350	24.700	24.850	24.850	239,000
2025-02-24	25.350	25.550	25.200	25.350	25.350	91,000
2025-02-21	25.500	25.650	25.300	25.350	25.350	138,000
2025-02-20	26.850	27.250	25.400	25.450	25.450	582,000
2025-02-19	25.400	26.350	25.150	26.300	26.300	419,737
2025-02-18	25.650	25.650	25.200	25.400	25.400	225,797
2025-02-17	25.700	26.000	25.500	25.650	25.650	276,200
2025-02-14	26.050	26.050	25.150	25.750	25.750	549,750
2025-02-13	26.300	27.450	26.100	26.150	26.150	1,014,700
2025-02-12	27.900	27.950	26.200	26.200	26.200	1,304,340
2025-02-11	28.050	28.500	27.150	27.550	27.550	3,350,490
2025-02-10	25.650	27.300	25.650	27.200	27.200	3,728,500
2025-02-07	23.050	25.200	23.050	25.200	25.200	2,183,200

← NewerPage 7 of 21 · 1,222 trading daysOlder →

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.