O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.74
0.00 (0.00%)
At close: Jun 4, 2026
TPE:01009T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | - | 29,000 |
| Apr 29, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | - | 34,000 |
| Apr 28, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | - | 38,000 |
| Apr 27, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | - | 39,000 |
| Apr 24, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | - | 38,000 |
| Apr 23, 2026 | 5.73 | 5.73 | 5.71 | 5.73 | 5.73 | - | 88,900 |
| Apr 22, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | - | 162,020 |
| Apr 21, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -0.69% | 422,226 |
| Apr 20, 2026 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | 0.52% | 70,000 |
| Apr 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 349,200 |
| Apr 16, 2026 | 5.75 | 5.75 | 5.73 | 5.75 | 5.75 | - | 10,000 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.35% | 52,000 |
| Apr 14, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | - | 51,000 |
| Apr 13, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.17% | 131,000 |
| Apr 10, 2026 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | -0.52% | 907,000 |
| Apr 9, 2026 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | - | 302,000 |
| Apr 8, 2026 | 5.75 | 5.80 | 5.74 | 5.75 | 5.75 | -0.35% | 168,000 |
| Apr 7, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | 0.17% | 12,000 |
| Apr 2, 2026 | 5.74 | 5.76 | 5.73 | 5.76 | 5.76 | -0.17% | 205,422 |
| Apr 1, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.77 | - | 159,000 |
| Mar 31, 2026 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | - | 302,000 |
| Mar 30, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.77 | - | 171,000 |
| Mar 27, 2026 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | 0.35% | 162,000 |
| Mar 26, 2026 | 5.77 | 5.83 | 5.75 | 5.75 | 5.75 | -1.54% | 286,000 |
| 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 |