O-Bank Number One Real Estate Investment Trust (TPE:01009T)
Taiwan · Delayed Price · Currency is TWD 5.40
-0.09 (-1.64%)
At close: Oct 8, 2026
TPE:01009T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.46 | 5.50 | 5.38 | 5.40 | 5.40 | -1.64% | 588,000 |
| Oct 7, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | - | 22,250 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.47 | 5.49 | 5.49 | - | 82,000 |
| Oct 5, 2026 | 5.54 | 5.56 | 5.45 | 5.49 | 5.49 | -1.44% | 1,260,000 |
| Oct 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | 3,000 |
| Oct 1, 2026 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | -0.18% | 55,000 |
| Sep 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 2,000 |
| Sep 29, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | - | 2,000 |
| Sep 24, 2026 | 5.59 | 5.60 | 5.57 | 5.59 | 5.59 | -0.18% | 62,000 |
| Sep 23, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.36% | 28,000 |
| Sep 22, 2026 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 47,100 |
| Sep 21, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | -0.18% | 80,000 |
| Sep 18, 2026 | 5.57 | 5.64 | 5.57 | 5.61 | 5.61 | 0.72% | 253,000 |
| Sep 17, 2026 | 5.61 | 5.63 | 5.56 | 5.57 | 5.57 | -0.71% | 79,000 |
| Sep 16, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.72% | 13,000 |
| Sep 15, 2026 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 0.54% | 20,000 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.66 | 5.67 | 5.54 | -0.53% | 81,000 |
| Sep 11, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.57 | - | 23,000 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.57 | - | 28,000 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 1,000 |
| Sep 8, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.57 | -0.52% | 22,000 |
| Sep 7, 2026 | 5.66 | 5.73 | 5.66 | 5.73 | 5.60 | 0.88% | 51,000 |
| Sep 4, 2026 | 5.68 | 5.68 | 5.66 | 5.68 | 5.55 | - | 18,000 |
| Sep 3, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.55 | - | 32,000 |
| Sep 2, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.55 | - | 8,000 |
| Sep 1, 2026 | 5.69 | 5.69 | 5.65 | 5.68 | 5.55 | -0.18% | 20,000 |
| Aug 31, 2026 | 5.65 | 5.69 | 5.64 | 5.69 | 5.56 | - | 55,000 |
| Aug 28, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.56 | 1.07% | 20,000 |
| Aug 27, 2026 | 5.69 | 5.69 | 5.63 | 5.63 | 5.50 | -0.53% | 7,000 |
| Aug 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.53 | -0.53% | 4,000 |
| Aug 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | 0.18% | 7,000 |
| Aug 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | 0.71% | 78,000 |
| Aug 21, 2026 | 5.69 | 5.69 | 5.62 | 5.64 | 5.51 | -1.05% | 272,000 |
| Aug 19, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.57 | - | 33,000 |
| Aug 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.57 | 0.18% | 19,000 |
| Aug 17, 2026 | 5.69 | 5.70 | 5.66 | 5.69 | 5.56 | 0.35% | 1,100,000 |
| Aug 14, 2026 | 5.62 | 5.67 | 5.62 | 5.67 | 5.54 | 0.35% | 32,000 |
| Aug 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.52 | 0.36% | 79,000 |
| Aug 12, 2026 | 5.63 | 5.63 | 5.62 | 5.63 | 5.50 | - | 67,000 |
| Aug 11, 2026 | 5.63 | 5.63 | 5.55 | 5.63 | 5.50 | -0.18% | 761,000 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.51 | -0.53% | 140,000 |
| Aug 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - | 4,000 |
| Aug 6, 2026 | 5.64 | 5.67 | 5.63 | 5.67 | 5.54 | - | 33,000 |
| Aug 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | 0.53% | 2,000 |
| Aug 4, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.51 | 0.18% | 6,000 |
| Aug 3, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.50 | -0.53% | 6,000 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.63 | 5.66 | 5.53 | 1.07% | 35,000 |
| Jul 30, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.47 | -0.88% | 224,000 |
| Jul 29, 2026 | 5.65 | 5.68 | 5.60 | 5.65 | 5.52 | -0.53% | 264,000 |
| Jul 28, 2026 | 5.67 | 5.68 | 5.65 | 5.68 | 5.55 | -0.35% | 446,000 |