O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.61
-0.11 (-1.92%)
At close: Feb 11, 2026
TPE:01009T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.64 | 5.73 | 5.60 | 5.61 | 5.61 | -1.92% | 868,170 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.59 | 5.72 | 5.72 | 0.88% | 1,014,000 |
| Feb 9, 2026 | 5.68 | 5.75 | 5.65 | 5.67 | 5.67 | -1.90% | 511,000 |
| Feb 6, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.78 | 0.52% | 672,000 |
| Feb 5, 2026 | 5.83 | 5.85 | 5.75 | 5.75 | 5.75 | -4.01% | 842,000 |
| Feb 4, 2026 | 5.90 | 6.08 | 5.80 | 5.99 | 5.99 | -0.50% | 721,000 |
| Feb 3, 2026 | 5.95 | 6.08 | 5.80 | 6.02 | 6.02 | - | 570,000 |
| Feb 2, 2026 | 6.24 | 6.24 | 5.90 | 6.02 | 6.02 | -3.53% | 372,830 |
| Jan 30, 2026 | 6.18 | 6.24 | 6.03 | 6.24 | 6.24 | 0.65% | 156,000 |
| Jan 29, 2026 | 6.01 | 6.20 | 5.96 | 6.20 | 6.20 | 3.33% | 107,000 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -2.44% | 613,999 |
| Jan 27, 2026 | 6.15 | 6.24 | 6.07 | 6.15 | 6.15 | 0.82% | 386,000 |
| Jan 26, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -2.87% | 810,331 |
| Jan 23, 2026 | 6.21 | 6.28 | 6.15 | 6.28 | 6.28 | -0.79% | 580,000 |
| Jan 22, 2026 | 6.37 | 6.37 | 6.20 | 6.33 | 6.33 | -0.63% | 401,000 |
| Jan 21, 2026 | 6.33 | 6.37 | 6.20 | 6.37 | 6.37 | 0.79% | 176,000 |
| Jan 20, 2026 | 6.32 | 6.38 | 6.20 | 6.32 | 6.32 | 0.32% | 582,725 |
| Jan 19, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -2.93% | 569,000 |
| Jan 16, 2026 | 6.60 | 6.69 | 6.45 | 6.49 | 6.49 | -2.99% | 594,320 |
| Jan 15, 2026 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 1.36% | 11,000 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.59 | 6.60 | 6.60 | -1.79% | 1,013,000 |
| Jan 13, 2026 | 6.72 | 6.72 | 6.60 | 6.72 | 6.72 | - | 274,000 |
| Jan 12, 2026 | 6.74 | 6.74 | 6.70 | 6.72 | 6.72 | -1.75% | 76,030 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.76 | 6.84 | 6.84 | 1.03% | 12,000 |
| Jan 8, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 0.89% | 4,120 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | -1.32% | 227,696 |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 238,560 |
| Jan 5, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | -0.15% | 43,320 |
| Jan 2, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | -3.27% | 110,310 |
| Dec 31, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 3.53% | 13,000 |
| Dec 30, 2025 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | - | 45,000 |
| Dec 29, 2025 | 6.76 | 6.80 | 6.75 | 6.80 | 6.80 | - | 27,000 |
| Dec 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 42,000 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 110,000 |
| Dec 23, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | -1.02% | 172,000 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.80 | 6.87 | 6.87 | -0.72% | 164,000 |
| Dec 19, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.92 | 0.44% | 4,000 |
| Dec 18, 2025 | 6.80 | 6.89 | 6.80 | 6.89 | 6.89 | 0.88% | 5,000 |
| Dec 17, 2025 | 6.87 | 6.87 | 6.80 | 6.83 | 6.83 | -0.73% | 70,000 |
| Dec 16, 2025 | 6.90 | 6.90 | 6.85 | 6.88 | 6.88 | - | 92,000 |
| Dec 15, 2025 | 6.90 | 6.90 | 6.86 | 6.88 | 6.88 | -0.43% | 64,000 |
| Dec 12, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.91 | -0.58% | 81,000 |
| Dec 11, 2025 | 6.96 | 6.99 | 6.90 | 6.95 | 6.95 | -1.97% | 155,000 |
| Dec 9, 2025 | 6.98 | 7.09 | 6.96 | 7.09 | 7.09 | 1.29% | 5,000 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 10,000 |
| Dec 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% | 9,290 |
| Dec 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 1,000 |
| Dec 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.15% | 1,000 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.13% | 4,100 |
| Nov 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.86% | 1,000 |