O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 7.20
+0.07 (0.98%)
Last updated: Sep 24, 2025, 9:00 AM CST
TPE:01009T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.98% | 14,003 |
| Sep 23, 2025 | 7.07 | 7.14 | 7.07 | 7.13 | 7.13 | 0.14% | 17,684 |
| Sep 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | 12,125 |
| Sep 19, 2025 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -0.28% | 17,122 |
| Sep 18, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.79% | 19,015 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.68% | 9,002 |
| Sep 16, 2025 | 7.37 | 7.37 | 7.13 | 7.13 | 7.13 | 0.14% | 10,895 |
| Sep 15, 2025 | 7.00 | 7.13 | 6.97 | 7.12 | 7.12 | 0.14% | 28,988 |
| Sep 12, 2025 | 7.22 | 7.22 | 7.11 | 7.11 | 6.96 | -0.56% | 633,228 |
| Sep 11, 2025 | 7.11 | 7.15 | 7.10 | 7.15 | 7.00 | 0.14% | 987,904 |
| Sep 10, 2025 | 7.14 | 7.14 | 7.11 | 7.14 | 6.99 | -0.14% | 302,789 |
| Sep 9, 2025 | 7.34 | 7.34 | 7.12 | 7.15 | 7.00 | -0.56% | 625,531 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.19 | 7.19 | 7.04 | -0.96% | 33,008 |
| Sep 4, 2025 | 7.26 | 7.27 | 7.26 | 7.26 | 7.11 | 1.26% | 57,908 |
| Sep 3, 2025 | 7.18 | 7.18 | 7.17 | 7.17 | 7.02 | 0.84% | 7,705 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.11 | 7.11 | 6.96 | -1.11% | 20,228 |
| Aug 29, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.04 | - | 14,491 |
| Aug 28, 2025 | 7.15 | 7.19 | 7.15 | 7.19 | 7.04 | 1.13% | 11,137 |
| Aug 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.96 | -0.84% | 1,010 |
| Aug 22, 2025 | 7.11 | 7.17 | 7.11 | 7.17 | 7.02 | -0.28% | 2,040 |
| Aug 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.04 | - | 3,032 |
| Aug 20, 2025 | 7.11 | 7.19 | 7.11 | 7.19 | 7.04 | -0.14% | 103,026 |
| Aug 18, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.05 | 0.70% | 4,300 |
| Aug 14, 2025 | 7.11 | 7.15 | 7.10 | 7.15 | 7.00 | 0.56% | 6,000 |
| Aug 13, 2025 | 7.10 | 7.11 | 7.10 | 7.11 | 6.96 | 0.14% | 8,006 |
| Aug 12, 2025 | 7.10 | 7.11 | 7.10 | 7.10 | 6.96 | - | 24,129 |
| Aug 11, 2025 | 7.09 | 7.10 | 7.09 | 7.10 | 6.96 | -0.56% | 105,201 |
| Aug 8, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | 6.99 | 0.28% | 12,402 |
| Aug 7, 2025 | 7.12 | 7.12 | 7.10 | 7.12 | 6.97 | -0.28% | 132,602 |
| Aug 6, 2025 | 7.10 | 7.14 | 7.09 | 7.14 | 6.99 | 0.56% | 14,101 |
| Aug 5, 2025 | 7.11 | 7.11 | 7.05 | 7.10 | 6.96 | -0.42% | 128,106 |
| Aug 4, 2025 | 7.14 | 7.14 | 7.10 | 7.13 | 6.98 | - | 153,522 |
| Jul 31, 2025 | 7.12 | 7.13 | 7.12 | 7.13 | 6.98 | - | 6,997 |
| Jul 30, 2025 | 7.10 | 7.14 | 7.04 | 7.13 | 6.98 | -0.28% | 56,013 |
| Jul 29, 2025 | 7.09 | 7.15 | 7.07 | 7.15 | 7.00 | -0.28% | 43,011 |
| Jul 28, 2025 | 7.09 | 7.17 | 7.07 | 7.17 | 7.02 | 0.28% | 10,409 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.09 | 7.15 | 7.00 | - | 20,409 |
| Jul 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.00 | -0.56% | 3,547 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.19 | 7.19 | 7.04 | 0.98% | 2,541 |
| Jul 22, 2025 | 7.12 | 7.12 | 7.08 | 7.12 | 6.97 | 0.56% | 32,400 |
| Jul 21, 2025 | 6.99 | 7.14 | 6.99 | 7.08 | 6.94 | -0.84% | 7,410 |
| Jul 18, 2025 | 7.01 | 7.14 | 7.01 | 7.14 | 6.99 | -0.14% | 3,206 |
| Jul 17, 2025 | 6.97 | 7.15 | 6.97 | 7.15 | 7.00 | - | 36,101 |
| Jul 16, 2025 | 7.10 | 7.15 | 7.07 | 7.15 | 7.00 | -0.69% | 25,091 |
| Jul 15, 2025 | 7.33 | 7.33 | 7.10 | 7.20 | 7.05 | 0.14% | 10,041 |
| Jul 14, 2025 | 7.15 | 7.19 | 7.15 | 7.19 | 7.04 | 0.14% | 5,025 |
| Jul 11, 2025 | 7.10 | 7.18 | 7.07 | 7.18 | 7.03 | -1.91% | 15,004 |
| Jul 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.17 | 1.67% | 1,721 |
| Jul 8, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.05 | 0.28% | 4,720 |
| Jul 4, 2025 | 7.05 | 7.18 | 7.05 | 7.18 | 7.03 | -0.28% | 4,718 |