O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.84
+0.01 (0.17%)
At close: Mar 25, 2026
TPE:01009T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 0.17% | 85,000 |
| Mar 24, 2026 | 5.79 | 5.85 | 5.71 | 5.83 | 5.83 | 0.87% | 133,000 |
| Mar 23, 2026 | 5.86 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | 26,000 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | 0.34% | 45,000 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 1.21% | 53,000 |
| Mar 18, 2026 | 5.90 | 5.91 | 5.79 | 5.79 | 5.79 | -2.03% | 88,000 |
| Mar 17, 2026 | 5.80 | 5.91 | 5.77 | 5.91 | 5.91 | - | 130,350 |
| Mar 16, 2026 | 5.81 | 5.91 | 5.75 | 5.91 | 5.91 | 0.51% | 90,000 |
| Mar 13, 2026 | 5.91 | 5.91 | 5.77 | 5.88 | 5.88 | -1.84% | 113,000 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.91 | 5.99 | 5.86 | 0.17% | 154,000 |
| Mar 11, 2026 | 5.93 | 5.98 | 5.90 | 5.98 | 5.85 | 2.22% | 57,000 |
| Mar 10, 2026 | 5.93 | 5.94 | 5.83 | 5.85 | 5.72 | 0.52% | 30,000 |
| Mar 9, 2026 | 5.80 | 5.94 | 5.78 | 5.82 | 5.69 | -0.85% | 71,000 |
| Mar 6, 2026 | 5.81 | 5.89 | 5.80 | 5.87 | 5.74 | 1.03% | 70,000 |
| Mar 5, 2026 | 5.80 | 5.95 | 5.74 | 5.81 | 5.68 | 0.17% | 94,000 |
| Mar 4, 2026 | 5.70 | 5.81 | 5.70 | 5.80 | 5.67 | -0.85% | 44,000 |
| Mar 3, 2026 | 5.91 | 5.91 | 5.66 | 5.85 | 5.72 | -1.35% | 900,951 |
| Mar 2, 2026 | 5.73 | 5.99 | 5.65 | 5.93 | 5.80 | 3.49% | 988,001 |
| Feb 26, 2026 | 5.67 | 5.73 | 5.66 | 5.73 | 5.61 | 1.24% | 895,978 |
| Feb 25, 2026 | 5.70 | 5.76 | 5.64 | 5.66 | 5.54 | -1.91% | 950,000 |
| Feb 24, 2026 | 5.83 | 5.83 | 5.62 | 5.77 | 5.64 | -1.03% | 953,001 |
| Feb 23, 2026 | 5.62 | 5.92 | 5.60 | 5.83 | 5.70 | 3.92% | 918,000 |
| Feb 11, 2026 | 5.64 | 5.73 | 5.60 | 5.61 | 5.49 | -1.92% | 868,170 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.59 | 5.72 | 5.60 | 0.88% | 1,014,000 |
| Feb 9, 2026 | 5.68 | 5.75 | 5.65 | 5.67 | 5.55 | -1.90% | 511,000 |
| Feb 6, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.65 | 0.52% | 672,000 |
| Feb 5, 2026 | 5.83 | 5.85 | 5.75 | 5.75 | 5.63 | -4.01% | 842,000 |
| Feb 4, 2026 | 5.90 | 6.08 | 5.80 | 5.99 | 5.86 | -0.50% | 721,000 |
| Feb 3, 2026 | 5.95 | 6.08 | 5.80 | 6.02 | 5.89 | - | 570,000 |
| Feb 2, 2026 | 6.24 | 6.24 | 5.90 | 6.02 | 5.89 | -3.53% | 372,830 |
| Jan 30, 2026 | 6.18 | 6.24 | 6.03 | 6.24 | 6.10 | 0.65% | 156,000 |
| Jan 29, 2026 | 6.01 | 6.20 | 5.96 | 6.20 | 6.07 | 3.33% | 107,000 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 5.87 | -2.44% | 613,999 |
| Jan 27, 2026 | 6.15 | 6.24 | 6.07 | 6.15 | 6.02 | 0.82% | 386,000 |
| Jan 26, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 5.97 | -2.87% | 810,331 |
| Jan 23, 2026 | 6.21 | 6.28 | 6.15 | 6.28 | 6.14 | -0.79% | 580,000 |
| Jan 22, 2026 | 6.37 | 6.37 | 6.20 | 6.33 | 6.19 | -0.63% | 401,000 |
| Jan 21, 2026 | 6.33 | 6.37 | 6.20 | 6.37 | 6.23 | 0.79% | 176,000 |
| Jan 20, 2026 | 6.32 | 6.38 | 6.20 | 6.32 | 6.18 | 0.32% | 582,725 |
| Jan 19, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.16 | -2.93% | 569,000 |
| Jan 16, 2026 | 6.60 | 6.69 | 6.45 | 6.49 | 6.35 | -2.99% | 594,320 |
| Jan 15, 2026 | 6.61 | 6.69 | 6.61 | 6.69 | 6.54 | 1.36% | 11,000 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.59 | 6.60 | 6.46 | -1.79% | 1,013,000 |
| Jan 13, 2026 | 6.72 | 6.72 | 6.60 | 6.72 | 6.57 | - | 274,000 |
| Jan 12, 2026 | 6.74 | 6.74 | 6.70 | 6.72 | 6.57 | -1.75% | 76,030 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.76 | 6.84 | 6.69 | 1.03% | 12,000 |
| Jan 8, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.62 | 0.89% | 4,120 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.70 | 6.71 | 6.56 | -1.32% | 227,696 |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - | 238,560 |
| Jan 5, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.65 | -0.15% | 43,320 |