O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.69
+0.01 (0.18%)
At close: Aug 25, 2026
TPE:01009T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | 7,000 |
| Aug 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | 78,000 |
| Aug 21, 2026 | 5.69 | 5.69 | 5.62 | 5.64 | 5.64 | -1.05% | 272,000 |
| Aug 19, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 33,000 |
| Aug 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.18% | 19,000 |
| Aug 17, 2026 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | 0.35% | 1,100,000 |
| Aug 14, 2026 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 0.35% | 32,000 |
| Aug 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.36% | 79,000 |
| Aug 12, 2026 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | - | 67,000 |
| Aug 11, 2026 | 5.63 | 5.63 | 5.55 | 5.63 | 5.63 | -0.18% | 761,000 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | -0.53% | 140,000 |
| Aug 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 4,000 |
| Aug 6, 2026 | 5.64 | 5.67 | 5.63 | 5.67 | 5.67 | - | 33,000 |
| Aug 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.53% | 2,000 |
| Aug 4, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | 0.18% | 6,000 |
| Aug 3, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.53% | 6,000 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.63 | 5.66 | 5.66 | 1.07% | 35,000 |
| Jul 30, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -0.88% | 224,000 |
| Jul 29, 2026 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | -0.53% | 264,000 |
| Jul 28, 2026 | 5.67 | 5.68 | 5.65 | 5.68 | 5.68 | -0.35% | 446,000 |
| Jul 27, 2026 | 5.69 | 5.70 | 5.67 | 5.70 | 5.70 | -0.18% | 354,000 |
| Jul 24, 2026 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 0.35% | 326,000 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -0.18% | 52,000 |
| Jul 22, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 529,010 |
| Jul 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.71% | 7,000 |
| Jul 20, 2026 | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.18% | 210,000 |
| Jul 17, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | -0.35% | 256,000 |
| 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 |