O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.70
-0.01 (-0.18%)
At close: Jul 16, 2026
TPE:01009T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 10,000 |
| Jul 15, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.18% | 142,000 |
| Jul 14, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -0.35% | 108,000 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 42,001 |
| Jul 9, 2026 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | - | 69,000 |
| Jul 8, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.18% | 41,000 |
| Jul 7, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 0.35% | 29,000 |
| Jul 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% | 11,000 |
| Jul 3, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.35% | 4,000 |
| Jul 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,000 |
| Jul 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 4,000 |
| Jun 30, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -0.52% | 39,240 |
| Jun 29, 2026 | 5.70 | 5.72 | 5.69 | 5.72 | 5.72 | 0.18% | 19,000 |
| Jun 26, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | - | 63,000 |
| Jun 25, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 30,000 |
| Jun 24, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | - | 43,000 |
| Jun 23, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.18% | 27,000 |
| Jun 22, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 160,000 |
| Jun 18, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | - | 117,000 |
| Jun 17, 2026 | 5.71 | 5.74 | 5.71 | 5.72 | 5.72 | - | 14,000 |
| Jun 16, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | - | 312,000 |
| Jun 15, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.17% | 26,000 |
| Jun 12, 2026 | 5.72 | 5.73 | 5.70 | 5.73 | 5.73 | -0.17% | 28,000 |
| Jun 11, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 0.70% | 5,000 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.70% | 28,000 |
| Jun 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.23% | 4,000 |
| Jun 8, 2026 | 5.62 | 5.70 | 5.62 | 5.67 | 5.67 | -1.22% | 76,000 |
| Jun 5, 2026 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | - | 65,000 |
| Jun 4, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | - | 32,000 |
| Jun 3, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 0.53% | 18,000 |
| Jun 1, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.17% | 73,000 |
| May 29, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.17% | 91,000 |
| May 28, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.35% | 181,000 |
| May 27, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | -0.17% | 76,000 |
| May 26, 2026 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | -0.35% | 119,000 |
| May 25, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -0.17% | 2,000 |
| May 22, 2026 | 5.73 | 5.75 | 5.72 | 5.75 | 5.75 | - | 16,000 |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 2,001 |
| May 20, 2026 | 5.73 | 5.75 | 5.70 | 5.70 | 5.70 | -1.04% | 110,000 |
| May 19, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - | 31,000 |
| May 18, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 0.70% | 11,000 |
| May 15, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | - | 8,000 |
| May 14, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 0.18% | 18,000 |
| May 12, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.52% | 234,200 |
| May 11, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | - | 52,400 |
| May 8, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | -0.35% | 10,104 |
| May 7, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.17% | 18,000 |
| May 6, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.35% | 65,109 |
| May 5, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 40,828 |
| May 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 42,000 |