Taiwan - Delayed Quote • TWD
O-Bank Co., Ltd. (2897.TW)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.87 | 9.91 | 9.87 | 9.88 | 9.88 | 4,751,130 |
| Apr 25, 2024 | 9.88 | 9.93 | 9.85 | 9.88 | 9.88 | 3,018,987 |
| Apr 24, 2024 | 9.89 | 9.91 | 9.85 | 9.88 | 9.88 | 3,212,681 |
| Apr 23, 2024 | 9.85 | 9.88 | 9.79 | 9.85 | 9.85 | 10,887,870 |
| Apr 22, 2024 | 9.80 | 9.88 | 9.78 | 9.81 | 9.81 | 7,545,803 |
| Apr 19, 2024 | 9.80 | 9.86 | 9.60 | 9.76 | 9.76 | 15,807,445 |
| Apr 18, 2024 | 9.86 | 9.88 | 9.80 | 9.85 | 9.85 | 13,976,999 |
| Apr 17, 2024 | 9.89 | 9.92 | 9.85 | 9.87 | 9.87 | 9,008,200 |
| Apr 16, 2024 | 10.10 | 10.10 | 9.86 | 9.86 | 9.86 | 20,161,740 |
| Apr 15, 2024 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 11,504,010 |
| Apr 12, 2024 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | 8,404,552 |
| Apr 11, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 4,782,311 |
| Apr 10, 2024 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | 14,395,230 |
| Apr 9, 2024 | 10.00 | 10.10 | 9.99 | 10.10 | 10.10 | 9,905,290 |
| Apr 8, 2024 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 4,483,602 |
| Apr 3, 2024 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | 2,963,514 |
| Apr 2, 2024 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | 3,643,617 |
| Apr 1, 2024 | 10.05 | 10.10 | 9.97 | 10.00 | 10.00 | 3,760,690 |
| Mar 29, 2024 | 10.00 | 10.05 | 9.96 | 9.99 | 9.99 | 5,965,000 |
| Mar 28, 2024 | 10.00 | 10.05 | 9.93 | 9.93 | 9.93 | 5,510,417 |
| Mar 27, 2024 | 9.91 | 10.05 | 9.91 | 10.00 | 10.00 | 6,961,100 |
| Mar 26, 2024 | 9.96 | 9.96 | 9.87 | 9.90 | 9.90 | 5,322,580 |
| Mar 25, 2024 | 9.96 | 9.97 | 9.90 | 9.91 | 9.91 | 7,205,000 |
| Mar 22, 2024 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | 4,631,005 |
| Mar 21, 2024 | 10.00 | 10.05 | 9.93 | 9.99 | 9.99 | 9,207,400 |
| Mar 20, 2024 | 10.05 | 10.10 | 9.93 | 9.93 | 9.93 | 14,982,591 |
| Mar 19, 2024 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 4,074,465 |
| Mar 18, 2024 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | 8,948,413 |
| Mar 15, 2024 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | 11,428,361 |
| Mar 14, 2024 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | 23,107,949 |
| Mar 13, 2024 | 10.05 | 10.10 | 9.99 | 10.10 | 10.10 | 13,365,945 |
| Mar 12, 2024 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 7,020,430 |
| Mar 11, 2024 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 10,018,475 |
| Mar 8, 2024 | 10.00 | 10.05 | 9.95 | 9.96 | 9.96 | 9,086,104 |
| Mar 7, 2024 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | 8,363,452 |
| Mar 6, 2024 | 10.00 | 10.15 | 9.99 | 10.05 | 10.05 | 11,585,783 |
| Mar 5, 2024 | 9.87 | 10.10 | 9.87 | 10.00 | 10.00 | 20,304,842 |
| Mar 4, 2024 | 9.87 | 9.90 | 9.82 | 9.84 | 9.84 | 3,775,000 |
| Mar 1, 2024 | 9.98 | 9.98 | 9.83 | 9.86 | 9.86 | 3,335,364 |
| Feb 29, 2024 | 9.82 | 9.95 | 9.80 | 9.95 | 9.95 | 6,678,414 |
| Feb 27, 2024 | 9.77 | 9.84 | 9.77 | 9.79 | 9.79 | 4,535,250 |
| Feb 26, 2024 | 9.74 | 9.78 | 9.73 | 9.76 | 9.76 | 2,335,216 |
| Feb 23, 2024 | 9.79 | 9.79 | 9.71 | 9.74 | 9.74 | 4,752,433 |
| Feb 22, 2024 | 9.82 | 9.82 | 9.76 | 9.78 | 9.78 | 2,883,282 |
| Feb 21, 2024 | 9.87 | 9.88 | 9.77 | 9.80 | 9.80 | 3,689,100 |
| Feb 20, 2024 | 9.85 | 9.92 | 9.83 | 9.85 | 9.85 | 4,220,582 |
| Feb 19, 2024 | 9.69 | 9.88 | 9.68 | 9.86 | 9.86 | 6,080,055 |
| Feb 16, 2024 | 9.63 | 9.69 | 9.62 | 9.68 | 9.68 | 2,802,182 |
| Feb 15, 2024 | 9.66 | 9.70 | 9.56 | 9.64 | 9.64 | 7,588,850 |
| Feb 5, 2024 | 9.40 | 9.40 | 9.34 | 9.38 | 9.38 | 1,936,981 |
| Feb 2, 2024 | 9.46 | 9.46 | 9.39 | 9.41 | 9.41 | 2,176,020 |
| Feb 1, 2024 | 9.42 | 9.47 | 9.42 | 9.46 | 9.46 | 1,318,731 |
| Jan 31, 2024 | 9.44 | 9.48 | 9.42 | 9.42 | 9.42 | 1,617,100 |
| Jan 30, 2024 | 9.51 | 9.51 | 9.41 | 9.43 | 9.43 | 2,109,385 |
| Jan 29, 2024 | 9.47 | 9.50 | 9.46 | 9.47 | 9.47 | 1,563,244 |
| Jan 26, 2024 | 9.47 | 9.53 | 9.46 | 9.50 | 9.50 | 1,524,393 |
| Jan 25, 2024 | 9.50 | 9.52 | 9.47 | 9.48 | 9.48 | 1,191,981 |
| Jan 24, 2024 | 9.45 | 9.51 | 9.45 | 9.50 | 9.50 | 1,828,383 |
| Jan 23, 2024 | 9.43 | 9.48 | 9.42 | 9.45 | 9.45 | 1,420,800 |
| Jan 22, 2024 | 9.40 | 9.46 | 9.38 | 9.41 | 9.41 | 2,349,169 |
| Jan 19, 2024 | 9.42 | 9.42 | 9.32 | 9.39 | 9.39 | 2,399,100 |
| Jan 18, 2024 | 9.36 | 9.36 | 9.29 | 9.33 | 9.33 | 3,235,896 |
| Jan 17, 2024 | 9.36 | 9.39 | 9.29 | 9.36 | 9.36 | 6,440,001 |
| Jan 16, 2024 | 9.55 | 9.55 | 9.37 | 9.41 | 9.41 | 8,203,001 |
| Jan 15, 2024 | 9.63 | 9.64 | 9.58 | 9.58 | 9.58 | 3,583,383 |
| Jan 12, 2024 | 9.70 | 9.70 | 9.63 | 9.64 | 9.64 | 4,181,385 |
| Jan 11, 2024 | 9.77 | 9.77 | 9.68 | 9.68 | 9.68 | 9,438,856 |
| Jan 10, 2024 | 9.92 | 9.92 | 9.82 | 9.82 | 9.82 | 4,076,349 |
| Jan 9, 2024 | 9.96 | 9.96 | 9.90 | 9.92 | 9.92 | 1,903,595 |
| Jan 8, 2024 | 9.93 | 9.97 | 9.92 | 9.93 | 9.93 | 1,905,551 |
| Jan 5, 2024 | 9.92 | 9.97 | 9.91 | 9.93 | 9.93 | 3,659,424 |
| Jan 4, 2024 | 9.92 | 9.95 | 9.91 | 9.92 | 9.92 | 1,768,000 |
| Jan 3, 2024 | 9.98 | 10.00 | 9.90 | 9.92 | 9.92 | 4,050,765 |
| Jan 2, 2024 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | 2,834,453 |
| Dec 29, 2023 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 6,320,620 |
| Dec 28, 2023 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 3,991,015 |
| Dec 27, 2023 | 9.92 | 10.00 | 9.91 | 9.97 | 9.97 | 3,373,328 |
| Dec 26, 2023 | 9.91 | 9.91 | 9.87 | 9.91 | 9.91 | 2,292,398 |
| Dec 25, 2023 | 9.85 | 9.89 | 9.85 | 9.88 | 9.88 | 1,283,506 |
| Dec 22, 2023 | 9.87 | 9.92 | 9.85 | 9.85 | 9.85 | 1,566,500 |
| Dec 21, 2023 | 9.85 | 9.90 | 9.82 | 9.87 | 9.87 | 1,403,000 |
| Dec 20, 2023 | 9.88 | 9.95 | 9.84 | 9.88 | 9.88 | 3,210,298 |
| Dec 19, 2023 | 9.98 | 9.98 | 9.82 | 9.87 | 9.87 | 5,082,383 |
| Dec 18, 2023 | 10.05 | 10.10 | 9.95 | 9.97 | 9.97 | 6,455,000 |
| Dec 15, 2023 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 3,977,941 |
| Dec 14, 2023 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | 7,356,060 |
| Dec 13, 2023 | 9.94 | 10.10 | 9.93 | 10.05 | 10.05 | 13,615,766 |
| Dec 12, 2023 | 9.92 | 9.94 | 9.86 | 9.93 | 9.93 | 3,035,321 |
| Dec 11, 2023 | 9.80 | 9.96 | 9.70 | 9.93 | 9.93 | 10,051,033 |
| Dec 8, 2023 | 9.75 | 9.75 | 9.69 | 9.72 | 9.72 | 1,924,569 |
| Dec 7, 2023 | 9.76 | 9.76 | 9.69 | 9.69 | 9.69 | 2,116,512 |
| Dec 6, 2023 | 9.72 | 9.81 | 9.71 | 9.76 | 9.76 | 2,864,485 |
| Dec 5, 2023 | 9.72 | 9.73 | 9.68 | 9.72 | 9.72 | 2,080,027 |
| Dec 4, 2023 | 9.72 | 9.77 | 9.69 | 9.71 | 9.71 | 4,132,104 |
| Dec 1, 2023 | 9.72 | 9.75 | 9.68 | 9.71 | 9.71 | 3,138,418 |
| Nov 30, 2023 | 9.73 | 9.75 | 9.68 | 9.72 | 9.72 | 3,483,923 |
| Nov 29, 2023 | 9.80 | 9.80 | 9.72 | 9.73 | 9.73 | 2,308,967 |
| Nov 28, 2023 | 9.68 | 9.84 | 9.63 | 9.76 | 9.76 | 5,803,600 |
| Nov 27, 2023 | 9.63 | 9.70 | 9.61 | 9.61 | 9.61 | 1,704,442 |
| Nov 24, 2023 | 9.65 | 9.66 | 9.62 | 9.63 | 9.63 | 765,508 |
| Nov 23, 2023 | 9.69 | 9.72 | 9.62 | 9.67 | 9.67 | 2,491,383 |
| Nov 22, 2023 | 9.69 | 9.74 | 9.66 | 9.68 | 9.68 | 1,085,419 |
| Nov 21, 2023 | 9.65 | 9.73 | 9.62 | 9.69 | 9.69 | 2,736,650 |
| Nov 20, 2023 | 9.64 | 9.70 | 9.60 | 9.64 | 9.64 | 2,898,275 |
| Nov 17, 2023 | 9.60 | 9.64 | 9.57 | 9.61 | 9.61 | 1,929,500 |
| Nov 16, 2023 | 9.58 | 9.63 | 9.55 | 9.61 | 9.61 | 1,514,453 |
| Nov 15, 2023 | 9.48 | 9.63 | 9.48 | 9.61 | 9.61 | 4,195,644 |
| Nov 14, 2023 | 9.46 | 9.47 | 9.43 | 9.44 | 9.44 | 1,449,500 |
| Nov 13, 2023 | 9.47 | 9.49 | 9.43 | 9.45 | 9.45 | 1,283,200 |
| Nov 10, 2023 | 9.44 | 9.45 | 9.40 | 9.45 | 9.45 | 840,000 |
| Nov 9, 2023 | 9.51 | 9.51 | 9.42 | 9.45 | 9.45 | 1,280,472 |
| Nov 8, 2023 | 9.57 | 9.57 | 9.48 | 9.50 | 9.50 | 1,449,200 |
| Nov 7, 2023 | 9.59 | 9.59 | 9.52 | 9.53 | 9.53 | 799,357 |
| Nov 6, 2023 | 9.60 | 9.61 | 9.54 | 9.59 | 9.59 | 1,164,047 |
| Nov 3, 2023 | 9.50 | 9.58 | 9.46 | 9.55 | 9.55 | 1,900,614 |
| Nov 2, 2023 | 9.40 | 9.47 | 9.39 | 9.45 | 9.45 | 1,457,809 |
| Nov 1, 2023 | 9.34 | 9.40 | 9.32 | 9.34 | 9.34 | 962,010 |
| Oct 31, 2023 | 9.35 | 9.38 | 9.30 | 9.32 | 9.32 | 1,182,050 |
| Oct 30, 2023 | 9.42 | 9.42 | 9.27 | 9.30 | 9.30 | 2,896,190 |
| Oct 27, 2023 | 9.40 | 9.46 | 9.40 | 9.41 | 9.41 | 686,020 |
| Oct 26, 2023 | 9.39 | 9.42 | 9.36 | 9.37 | 9.37 | 2,490,219 |
| Oct 25, 2023 | 9.46 | 9.51 | 9.42 | 9.43 | 9.43 | 1,467,766 |
| Oct 24, 2023 | 9.41 | 9.47 | 9.37 | 9.46 | 9.46 | 2,264,383 |
| Oct 23, 2023 | 9.43 | 9.47 | 9.38 | 9.40 | 9.40 | 1,207,100 |
| Oct 20, 2023 | 9.51 | 9.51 | 9.35 | 9.43 | 9.43 | 2,361,000 |
| Oct 19, 2023 | 9.49 | 9.62 | 9.48 | 9.57 | 9.57 | 2,119,756 |
| Oct 18, 2023 | 9.69 | 9.75 | 9.44 | 9.44 | 9.44 | 4,888,072 |
| Oct 17, 2023 | 9.83 | 9.84 | 9.72 | 9.74 | 9.74 | 2,029,866 |
| Oct 16, 2023 | 9.75 | 9.83 | 9.72 | 9.82 | 9.82 | 1,517,330 |
| Oct 13, 2023 | 9.79 | 9.86 | 9.77 | 9.81 | 9.81 | 2,728,225 |
| Oct 12, 2023 | 9.80 | 9.85 | 9.73 | 9.84 | 9.84 | 3,622,688 |
| Oct 11, 2023 | 9.50 | 9.78 | 9.50 | 9.74 | 9.74 | 4,741,735 |
| Oct 6, 2023 | 9.39 | 9.47 | 9.39 | 9.42 | 9.42 | 759,888 |
| Oct 5, 2023 | 9.46 | 9.46 | 9.37 | 9.41 | 9.41 | 1,482,976 |
| Oct 4, 2023 | 9.48 | 9.48 | 9.35 | 9.36 | 9.36 | 3,689,000 |
| Oct 3, 2023 | 9.51 | 9.57 | 9.50 | 9.51 | 9.51 | 1,642,000 |
| Oct 2, 2023 | 9.52 | 9.56 | 9.51 | 9.53 | 9.53 | 984,389 |
| Sep 28, 2023 | 9.50 | 9.55 | 9.50 | 9.51 | 9.51 | 797,300 |
| Sep 27, 2023 | 9.50 | 9.52 | 9.45 | 9.50 | 9.50 | 2,089,079 |
| Sep 26, 2023 | 9.51 | 9.55 | 9.49 | 9.51 | 9.51 | 2,241,204 |
| Sep 25, 2023 | 9.52 | 9.69 | 9.50 | 9.55 | 9.55 | 1,295,004 |
| Sep 22, 2023 | 9.50 | 9.54 | 9.43 | 9.52 | 9.52 | 901,101 |
| Sep 21, 2023 | 9.63 | 9.63 | 9.51 | 9.52 | 9.52 | 3,143,000 |
| Sep 20, 2023 | 9.63 | 9.70 | 9.61 | 9.62 | 9.62 | 1,890,383 |
| Sep 19, 2023 | 9.64 | 9.65 | 9.60 | 9.63 | 9.63 | 1,297,507 |
| Sep 18, 2023 | 9.62 | 9.67 | 9.59 | 9.66 | 9.66 | 1,174,389 |
| Sep 15, 2023 | 9.72 | 9.72 | 9.62 | 9.62 | 9.62 | 2,646,001 |
| Sep 14, 2023 | 9.62 | 9.69 | 9.60 | 9.68 | 9.68 | 1,682,352 |
| Sep 13, 2023 | 9.64 | 9.64 | 9.59 | 9.62 | 9.62 | 1,807,800 |
| Sep 12, 2023 | 9.66 | 9.67 | 9.58 | 9.65 | 9.65 | 1,582,854 |
| Sep 11, 2023 | 9.75 | 9.75 | 9.63 | 9.64 | 9.64 | 2,621,601 |
| Sep 8, 2023 | 9.74 | 9.78 | 9.69 | 9.75 | 9.75 | 2,176,625 |
| Sep 7, 2023 | 9.91 | 9.93 | 9.76 | 9.78 | 9.78 | 4,764,130 |
| Sep 6, 2023 | 9.91 | 10.00 | 9.91 | 9.93 | 9.93 | 7,844,569 |
| Sep 5, 2023 | 9.84 | 9.97 | 9.82 | 9.93 | 9.93 | 7,081,097 |
| Sep 4, 2023 | 9.66 | 9.90 | 9.64 | 9.87 | 9.87 | 5,968,370 |
| Sep 1, 2023 | 9.49 | 9.72 | 9.46 | 9.68 | 9.68 | 4,991,133 |
| Aug 31, 2023 | 9.52 | 9.52 | 9.46 | 9.50 | 9.50 | 2,296,547 |
| Aug 30, 2023 | 9.54 | 9.56 | 9.49 | 9.52 | 9.52 | 2,453,797 |
| Aug 29, 2023 | 9.52 | 9.52 | 9.47 | 9.51 | 9.51 | 2,048,419 |
| Aug 28, 2023 | 9.40 | 9.51 | 9.33 | 9.48 | 9.48 | 3,437,371 |
| Aug 25, 2023 | 9.23 | 9.38 | 9.21 | 9.36 | 9.36 | 3,081,350 |
| Aug 24, 2023 | 9.27 | 9.32 | 9.20 | 9.22 | 9.22 | 3,259,116 |
| Aug 23, 2023 | 9.21 | 9.29 | 9.17 | 9.25 | 9.25 | 2,658,283 |
| Aug 22, 2023 | 9.25 | 9.25 | 9.12 | 9.20 | 9.20 | 4,098,612 |
| Aug 21, 2023 | 9.03 | 9.08 | 9.00 | 9.03 | 9.03 | 2,371,399 |
| Aug 18, 2023 | 9.00 | 9.10 | 8.96 | 9.00 | 9.00 | 4,632,092 |
| Aug 17, 2023 | 8.96 | 9.05 | 8.85 | 9.01 | 9.01 | 5,134,727 |
| Aug 16, 2023 | 9.15 | 9.15 | 8.94 | 8.98 | 8.98 | 11,378,039 |
| Aug 15, 2023 | 9.23 | 9.28 | 9.17 | 9.19 | 9.19 | 5,553,000 |
| Aug 14, 2023 | 9.71 | 9.71 | 9.24 | 9.24 | 9.24 | 15,012,210 |
| Aug 11, 2023 | 9.85 | 9.87 | 9.71 | 9.72 | 9.72 | 5,936,201 |
| Aug 10, 2023 | 9.90 | 9.90 | 9.84 | 9.85 | 9.85 | 2,456,000 |
| Aug 9, 2023 | 9.87 | 9.91 | 9.85 | 9.90 | 9.90 | 1,979,999 |
| Aug 8, 2023 | 9.93 | 9.94 | 9.85 | 9.88 | 9.88 | 2,808,835 |
| Aug 7, 2023 | 9.85 | 9.91 | 9.84 | 9.90 | 9.90 | 2,265,410 |
| Aug 4, 2023 | 9.89 | 9.91 | 9.81 | 9.84 | 9.84 | 5,692,500 |
| Aug 2, 2023 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 8,676,156 |
| Aug 1, 2023 | 9.98 | 10.05 | 9.98 | 10.00 | 10.00 | 2,533,216 |
| Jul 31, 2023 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 6,638,901 |
| Jul 28, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 3,321,056 |
| Jul 27, 2023 | 0.38 Dividend | |||||
| Jul 27, 2023 | 10.00 | 10.10 | 9.99 | 10.05 | 10.05 | 8,988,945 |
| Jul 26, 2023 | 10.20 | 10.30 | 10.20 | 10.25 | 9.87 | 10,754,357 |
| Jul 25, 2023 | 10.15 | 10.25 | 10.15 | 10.20 | 9.82 | 4,814,093 |
| Jul 24, 2023 | 10.20 | 10.25 | 10.10 | 10.15 | 9.77 | 4,570,705 |
| Jul 21, 2023 | 10.25 | 10.30 | 10.15 | 10.20 | 9.82 | 4,832,140 |
| Jul 20, 2023 | 10.20 | 10.30 | 10.15 | 10.25 | 9.87 | 4,354,104 |
| Jul 19, 2023 | 10.20 | 10.30 | 10.15 | 10.15 | 9.77 | 7,172,806 |
| Jul 18, 2023 | 10.10 | 10.15 | 10.05 | 10.15 | 9.77 | 4,476,200 |
| Jul 17, 2023 | 10.10 | 10.15 | 10.00 | 10.10 | 9.73 | 3,152,283 |
| Jul 14, 2023 | 10.05 | 10.10 | 10.05 | 10.10 | 9.73 | 2,441,359 |
| Jul 13, 2023 | 10.05 | 10.10 | 10.00 | 10.00 | 9.63 | 2,452,353 |
| Jul 12, 2023 | 10.15 | 10.15 | 10.00 | 10.00 | 9.63 | 3,159,397 |
| Jul 11, 2023 | 10.10 | 10.15 | 10.05 | 10.15 | 9.77 | 2,905,338 |
| Jul 10, 2023 | 10.00 | 10.05 | 10.00 | 10.00 | 9.63 | 1,773,206 |
| Jul 7, 2023 | 10.00 | 10.05 | 9.97 | 10.00 | 9.63 | 4,886,000 |
| Jul 6, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 9.63 | 3,632,507 |
| Jul 5, 2023 | 10.10 | 10.15 | 10.05 | 10.10 | 9.73 | 2,552,808 |
| Jul 4, 2023 | 10.10 | 10.15 | 10.05 | 10.10 | 9.73 | 3,362,794 |
| Jul 3, 2023 | 10.25 | 10.25 | 10.10 | 10.15 | 9.77 | 3,080,364 |
| Jun 30, 2023 | 10.05 | 10.20 | 10.05 | 10.20 | 9.82 | 5,101,013 |
| Jun 29, 2023 | 10.05 | 10.10 | 10.05 | 10.05 | 9.68 | 2,285,861 |
| Jun 28, 2023 | 10.05 | 10.10 | 10.00 | 10.05 | 9.68 | 2,916,389 |
| Jun 27, 2023 | 10.05 | 10.10 | 10.00 | 10.05 | 9.68 | 4,919,941 |
| Jun 26, 2023 | 10.05 | 10.10 | 10.00 | 10.05 | 9.68 | 3,245,785 |
| Jun 21, 2023 | 10.05 | 10.10 | 10.05 | 10.05 | 9.68 | 2,344,207 |
| Jun 20, 2023 | 10.05 | 10.10 | 10.00 | 10.05 | 9.68 | 4,646,391 |
| Jun 19, 2023 | 10.05 | 10.15 | 10.00 | 10.05 | 9.68 | 4,690,397 |
| Jun 16, 2023 | 10.15 | 10.20 | 10.05 | 10.10 | 9.73 | 5,429,202 |
| Jun 15, 2023 | 10.25 | 10.25 | 10.10 | 10.15 | 9.77 | 3,577,142 |
| Jun 14, 2023 | 10.15 | 10.20 | 10.10 | 10.20 | 9.82 | 4,086,876 |
| Jun 13, 2023 | 10.15 | 10.20 | 10.10 | 10.10 | 9.73 | 3,714,301 |
| Jun 12, 2023 | 10.25 | 10.25 | 10.15 | 10.15 | 9.77 | 4,251,989 |
| Jun 9, 2023 | 10.25 | 10.30 | 10.20 | 10.25 | 9.87 | 3,997,081 |
| Jun 8, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 9.82 | 2,696,515 |
| Jun 7, 2023 | 10.30 | 10.35 | 10.20 | 10.20 | 9.82 | 4,019,614 |
| Jun 6, 2023 | 10.30 | 10.30 | 10.20 | 10.30 | 9.92 | 2,365,583 |
| Jun 5, 2023 | 10.25 | 10.30 | 10.20 | 10.25 | 9.87 | 4,348,766 |
| Jun 2, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 9.82 | 2,346,463 |
| Jun 1, 2023 | 10.25 | 10.30 | 10.20 | 10.20 | 9.82 | 2,945,080 |
| May 31, 2023 | 10.15 | 10.30 | 10.15 | 10.30 | 9.92 | 4,632,483 |
| May 30, 2023 | 10.20 | 10.25 | 10.15 | 10.15 | 9.77 | 3,270,160 |
| May 29, 2023 | 10.25 | 10.30 | 10.15 | 10.20 | 9.82 | 2,829,572 |
| May 26, 2023 | 10.15 | 10.25 | 10.15 | 10.20 | 9.82 | 3,287,200 |
| May 25, 2023 | 10.20 | 10.25 | 10.15 | 10.15 | 9.77 | 3,245,771 |
| May 24, 2023 | 10.30 | 10.30 | 10.20 | 10.20 | 9.82 | 3,466,441 |
| May 23, 2023 | 10.35 | 10.40 | 10.25 | 10.25 | 9.87 | 4,639,653 |
| May 22, 2023 | 10.20 | 10.40 | 10.20 | 10.35 | 9.97 | 10,176,965 |
| May 19, 2023 | 10.25 | 10.30 | 10.15 | 10.15 | 9.77 | 2,753,930 |
| May 18, 2023 | 10.25 | 10.30 | 10.20 | 10.25 | 9.87 | 10,231,185 |
| May 17, 2023 | 10.15 | 10.25 | 10.10 | 10.20 | 9.82 | 5,930,702 |
| May 16, 2023 | 10.00 | 10.25 | 10.00 | 10.15 | 9.77 | 11,576,455 |
| May 15, 2023 | 9.93 | 10.05 | 9.93 | 10.00 | 9.63 | 7,712,826 |
| May 12, 2023 | 9.94 | 9.98 | 9.91 | 9.94 | 9.57 | 3,305,567 |
| May 11, 2023 | 9.98 | 9.98 | 9.87 | 9.97 | 9.60 | 4,555,055 |
| May 10, 2023 | 9.94 | 9.96 | 9.92 | 9.95 | 9.58 | 2,576,119 |
| May 9, 2023 | 10.00 | 10.00 | 9.92 | 9.94 | 9.57 | 4,015,992 |
| May 8, 2023 | 10.00 | 10.00 | 9.95 | 10.00 | 9.63 | 3,486,262 |
| May 5, 2023 | 10.10 | 10.15 | 9.96 | 9.96 | 9.59 | 12,140,565 |
| May 4, 2023 | 10.10 | 10.25 | 10.05 | 10.10 | 9.73 | 8,938,400 |
| May 3, 2023 | 10.25 | 10.30 | 10.20 | 10.20 | 9.82 | 2,726,268 |
| May 2, 2023 | 10.20 | 10.40 | 10.20 | 10.35 | 9.97 | 4,272,519 |
| Apr 28, 2023 | 10.30 | 10.30 | 10.20 | 10.25 | 9.87 | 4,442,675 |
| Apr 27, 2023 | 10.10 | 10.20 | 10.05 | 10.15 | 9.77 | 3,438,294 |
| Apr 26, 2023 | 10.10 | 10.15 | 10.00 | 10.05 | 9.68 | 2,350,000 |
Related Tickers
2836.TW Bank of Kaohsiung Co., Ltd.
11.50
0.00%
2845.TW Far Eastern International Bank Ltd.
14.80
+0.68%
2838.TW Union Bank of Taiwan
15.10
0.00%
5876.TW The Shanghai Commercial & Savings Bank, Ltd.
45.05
-0.33%
2801.TW Chang Hwa Commercial Bank, Ltd.
18.05
0.00%
2812.TW Taichung Commercial Bank Co., Ltd.
17.45
0.00%
2809.TW King's Town Bank
55.10
-0.18%
2891C.TW CTBC Financial Holding Co., Ltd.
58.20
+0.17%
2849.TW EnTie Commercial Bank Co., Ltd.
14.00
+0.36%
2834.TW Taiwan Business Bank, Ltd.
16.45
+0.30%